94,600€
0,02%
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
Ask:
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 94,44 | 94,44 | 93,98 | 93,98 | -1,12% | - |
| 14.08.2025 | 95,96 | 95,96 | 95,04 | 95,04 | 0,49% | - |
| 13.08.2025 | 94,84 | 94,84 | 94,58 | 94,58 | 0,28% | - |
| 12.08.2025 | 95,04 | 95,04 | 94,32 | 94,32 | -2,42% | - |
| 11.08.2025 | 94,50 | 96,66 | 94,22 | 96,66 | 2,44% | 10,00 |
| 08.08.2025 | 94,88 | 94,88 | 93,60 | 94,36 | 1,70% | 60,00 |
| 07.08.2025 | 93,16 | 93,16 | 92,78 | 92,78 | -0,15% | - |
| 06.08.2025 | 94,60 | 94,60 | 92,92 | 92,92 | -1,40% | - |
| 05.08.2025 | 95,02 | 95,02 | 94,24 | 94,24 | 1,33% | - |
| 04.08.2025 | 93,46 | 93,46 | 93,00 | 93,00 | 0,58% | - |
| 01.08.2025 | 93,26 | 93,26 | 92,46 | 92,46 | -1,45% | 1,00 |
| 31.07.2025 | 95,82 | 95,82 | 93,82 | 93,82 | -2,29% | - |
| 30.07.2025 | 95,64 | 96,02 | 95,64 | 96,02 | 1,46% | - |
| 29.07.2025 | 93,60 | 94,64 | 93,60 | 94,64 | 3,09% | 20,00 |
| 28.07.2025 | 93,02 | 94,70 | 91,80 | 91,80 | 0,42% | 26,00 |
| 25.07.2025 | 92,24 | 92,24 | 91,42 | 91,42 | -1,02% | - |
| 24.07.2025 | 92,32 | 92,36 | 92,32 | 92,36 | -0,19% | - |
| 23.07.2025 | 92,20 | 92,54 | 92,20 | 92,54 | 1,67% | - |
| 22.07.2025 | 89,58 | 91,02 | 89,58 | 91,02 | 1,31% | - |
| 21.07.2025 | 90,20 | 90,20 | 89,84 | 89,84 | -1,99% | - |
| 18.07.2025 | 92,60 | 92,60 | 91,66 | 91,66 | -0,82% | - |
| 17.07.2025 | 92,32 | 92,42 | 92,32 | 92,42 | 2,12% | - |
| 16.07.2025 | 88,08 | 90,50 | 88,08 | 90,50 | 0,80% | - |
| 15.07.2025 | 88,66 | 89,78 | 88,66 | 89,78 | 1,42% | - |
| 14.07.2025 | 88,10 | 88,52 | 88,10 | 88,52 | 0,64% | - |
| 11.07.2025 | 87,72 | 87,96 | 87,72 | 87,96 | 1,08% | - |
| 10.07.2025 | 87,50 | 87,50 | 87,02 | 87,02 | -1,63% | - |
| 09.07.2025 | 87,12 | 88,72 | 87,12 | 88,46 | 2,15% | 6,00 |
| 08.07.2025 | 87,14 | 87,14 | 86,60 | 86,60 | -3,41% | - |
| 07.07.2025 | 87,76 | 89,66 | 87,76 | 89,66 | 2,19% | 22,00 |
| 04.07.2025 | 87,74 | 87,74 | 87,74 | 87,74 | 0,60% | - |
| 03.07.2025 | 88,58 | 88,58 | 87,22 | 87,22 | 0,02% | - |
| 02.07.2025 | 87,20 | 87,20 | 87,20 | 87,20 | 4,68% | 6,00 |
| 01.07.2025 | 83,30 | 83,30 | 83,30 | 83,30 | 1,22% | - |
| 30.06.2025 | 82,00 | 82,30 | 82,00 | 82,30 | 0,73% | - |
| 27.06.2025 | 82,60 | 82,60 | 81,70 | 81,70 | -0,97% | 1.000,00 |
| 26.06.2025 | 82,16 | 82,50 | 81,84 | 82,50 | 0,61% | - |
| 25.06.2025 | 83,32 | 83,32 | 82,00 | 82,00 | -0,82% | - |
| 24.06.2025 | 84,14 | 84,14 | 82,68 | 82,68 | -1,97% | - |
| 23.06.2025 | 83,72 | 84,34 | 83,72 | 84,34 | 2,68% | - |
| 20.06.2025 | 82,14 | 82,14 | 82,14 | 82,14 | -1,16% | - |
| 19.06.2025 | 83,10 | 83,10 | 83,10 | 83,10 | 1,51% | - |
| 18.06.2025 | 81,86 | 81,86 | 81,86 | 81,86 | -1,14% | - |
| 17.06.2025 | 81,28 | 82,80 | 81,28 | 82,80 | 0,15% | 20,00 |
| 16.06.2025 | 82,68 | 82,68 | 82,68 | 82,68 | -2,15% | - |
| 13.06.2025 | 81,72 | 84,50 | 81,72 | 84,50 | 1,56% | 35,00 |
| 12.06.2025 | 81,86 | 83,96 | 81,86 | 83,20 | -0,45% | 75,00 |
| 11.06.2025 | 83,50 | 83,58 | 83,50 | 83,58 | 0,10% | 234,00 |
| 10.06.2025 | 97,34 | 97,34 | 83,50 | 83,50 | -13,58% | 74,00 |
| 09.06.2025 | 96,62 | 96,62 | 96,62 | 96,62 | 0,50% | - |
| 06.06.2025 | 96,14 | 96,14 | 96,14 | 96,14 | -2,00% | - |
| 05.06.2025 | 98,10 | 98,10 | 98,10 | 98,10 | -0,35% | - |
| 04.06.2025 | 98,52 | 98,52 | 98,44 | 98,44 | -0,55% | 2,00 |
| 03.06.2025 | 97,18 | 99,14 | 97,18 | 98,98 | 1,66% | 28,00 |
| 02.06.2025 | 97,36 | 97,36 | 97,36 | 97,36 | -1,50% | - |
| 30.05.2025 | 98,76 | 98,84 | 98,76 | 98,84 | 1,58% | 25,00 |
| 29.05.2025 | 98,26 | 98,26 | 97,30 | 97,30 | -1,40% | - |
| 28.05.2025 | 100,15 | 100,15 | 98,68 | 98,68 | -0,04% | - |
| 27.05.2025 | 99,04 | 99,04 | 98,72 | 98,72 | -0,52% | - |
| 26.05.2025 | 99,26 | 99,26 | 99,24 | 99,24 | 1,68% | 90,00 |
| 23.05.2025 | 98,46 | 98,46 | 97,60 | 97,60 | -0,16% | - |
| 22.05.2025 | 98,98 | 98,98 | 97,76 | 97,76 | -1,87% | - |
| 21.05.2025 | 100,55 | 100,55 | 99,62 | 99,62 | -0,83% | - |
| 20.05.2025 | 99,98 | 100,45 | 99,98 | 100,45 | 1,16% | - |
| 19.05.2025 | 99,70 | 99,70 | 99,30 | 99,30 | 0,42% | - |
| 16.05.2025 | 99,14 | 99,14 | 98,88 | 98,88 | 0,00% | - |
| 15.05.2025 | 97,68 | 98,88 | 97,68 | 98,88 | 1,92% | 30,00 |
| 14.05.2025 | 99,26 | 99,26 | 97,02 | 97,02 | -2,22% | 20,00 |
| 13.05.2025 | 100,45 | 102,25 | 99,22 | 99,22 | -0,72% | 20,00 |
| 12.05.2025 | 99,94 | 99,94 | 99,94 | 99,94 | 0,93% | - |
| 09.05.2025 | 99,38 | 99,38 | 99,02 | 99,02 | 0,24% | - |
| 08.05.2025 | 99,84 | 99,84 | 98,78 | 98,78 | 0,16% | - |
| 07.05.2025 | 99,90 | 99,98 | 98,62 | 98,62 | 0,12% | 3,00 |
| 06.05.2025 | 99,74 | 99,74 | 98,50 | 98,50 | -0,51% | - |
| 05.05.2025 | 100,20 | 100,20 | 99,00 | 99,00 | -0,38% | - |
| 02.05.2025 | 100,20 | 100,20 | 99,38 | 99,38 | -1,11% | - |
| 30.04.2025 | 100,65 | 100,65 | 100,50 | 100,50 | 1,95% | - |
| 29.04.2025 | 99,76 | 99,76 | 98,58 | 98,58 | -1,18% | - |
| 28.04.2025 | 100,35 | 100,35 | 99,76 | 99,76 | 0,22% | - |
| 25.04.2025 | 102,10 | 102,10 | 99,54 | 99,54 | -2,79% | - |
| 24.04.2025 | 102,95 | 102,95 | 100,95 | 102,40 | -1,82% | 2,00 |
| 23.04.2025 | 104,30 | 104,30 | 104,30 | 104,30 | 2,25% | - |
| 22.04.2025 | 100,85 | 102,00 | 100,75 | 102,00 | 0,74% | 172,00 |
| 17.04.2025 | 101,25 | 101,25 | 101,25 | 101,25 | -0,15% | - |
| 16.04.2025 | 101,05 | 101,40 | 101,05 | 101,40 | -1,55% | - |
| 15.04.2025 | 102,90 | 103,00 | 102,90 | 103,00 | 0,59% | - |
| 14.04.2025 | 102,10 | 102,40 | 102,10 | 102,40 | 2,50% | - |
| 11.04.2025 | 101,45 | 101,45 | 99,90 | 99,90 | -2,30% | - |
| 10.04.2025 | 104,40 | 104,40 | 102,25 | 102,25 | 4,17% | - |
| 09.04.2025 | 99,38 | 99,38 | 98,16 | 98,16 | -4,93% | 22,00 |
| 08.04.2025 | 103,25 | 103,25 | 103,25 | 103,25 | 8,68% | - |
| 07.04.2025 | 99,00 | 99,00 | 95,00 | 95,00 | -10,00% | 40,00 |
| 04.04.2025 | 105,80 | 105,80 | 105,55 | 105,55 | 0,91% | - |
| 03.04.2025 | 104,60 | 104,60 | 104,60 | 104,60 | -2,11% | - |
| 02.04.2025 | 108,90 | 108,90 | 106,85 | 106,85 | -1,79% | - |
| 01.04.2025 | 108,70 | 108,80 | 108,70 | 108,80 | 0,18% | - |
| 31.03.2025 | 106,60 | 108,60 | 106,60 | 108,60 | 1,59% | - |
| 28.03.2025 | 107,25 | 107,25 | 106,90 | 106,90 | 0,90% | - |
| 27.03.2025 | 106,05 | 106,05 | 105,95 | 105,95 | 2,37% | - |
| 26.03.2025 | 102,80 | 103,50 | 102,80 | 103,50 | 1,87% | - |