119,400€
-0,83%
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
Ask:
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2023 | 120,83 | 121,13 | 119,00 | 119,30 | -0,91% | - |
| 21.09.2023 | 119,40 | 120,40 | 119,40 | 120,40 | 1,56% | - |
| 20.09.2023 | 118,25 | 118,80 | 118,25 | 118,55 | -0,21% | 40,00 |
| 19.09.2023 | 117,75 | 118,80 | 117,75 | 118,80 | 0,59% | - |
| 18.09.2023 | 118,10 | 118,10 | 118,10 | 118,10 | -0,17% | - |
| 15.09.2023 | 118,90 | 120,35 | 118,30 | 118,30 | -1,09% | 10,00 |
| 14.09.2023 | 118,85 | 119,60 | 118,85 | 119,60 | -1,81% | - |
| 13.09.2023 | 119,85 | 121,80 | 119,85 | 121,80 | -0,41% | - |
| 12.09.2023 | 121,65 | 122,30 | 121,65 | 122,30 | -1,29% | - |
| 11.09.2023 | 131,25 | 131,25 | 123,90 | 123,90 | -5,20% | 28,00 |
| 08.09.2023 | 130,05 | 130,70 | 130,05 | 130,70 | -1,17% | - |
| 07.09.2023 | 130,50 | 132,25 | 130,50 | 132,25 | 0,15% | - |
| 06.09.2023 | 132,15 | 132,15 | 132,05 | 132,05 | -1,46% | - |
| 05.09.2023 | 131,00 | 134,00 | 131,00 | 134,00 | 2,13% | - |
| 04.09.2023 | 131,20 | 131,20 | 131,20 | 131,20 | -1,17% | - |
| 01.09.2023 | 132,75 | 132,75 | 132,75 | 132,75 | 0,84% | - |
| 31.08.2023 | 130,90 | 131,65 | 130,90 | 131,65 | -0,64% | - |
| 30.08.2023 | 133,40 | 133,40 | 132,50 | 132,50 | -0,19% | - |
| 29.08.2023 | 131,20 | 132,75 | 131,20 | 132,75 | 0,30% | - |
| 28.08.2023 | 130,70 | 132,35 | 130,70 | 132,35 | 1,50% | - |
| 25.08.2023 | 129,55 | 130,40 | 129,55 | 130,40 | 0,42% | - |
| 24.08.2023 | 128,10 | 129,85 | 128,10 | 129,85 | 0,58% | - |
| 23.08.2023 | 127,95 | 129,10 | 127,95 | 129,10 | 0,86% | - |
| 22.08.2023 | 127,15 | 128,00 | 127,15 | 128,00 | -0,81% | - |
| 21.08.2023 | 129,50 | 129,50 | 129,05 | 129,05 | -1,15% | - |
| 18.08.2023 | 128,55 | 130,55 | 128,55 | 130,55 | 1,01% | - |
| 17.08.2023 | 131,15 | 131,15 | 129,25 | 129,25 | -2,23% | - |
| 16.08.2023 | 131,50 | 132,20 | 131,50 | 132,20 | -0,56% | - |
| 15.08.2023 | 133,50 | 133,50 | 132,95 | 132,95 | -2,13% | 50,00 |
| 14.08.2023 | 134,15 | 135,85 | 134,15 | 135,85 | 1,27% | - |
| 11.08.2023 | 133,10 | 134,15 | 133,10 | 134,15 | -0,37% | - |
| 10.08.2023 | 134,10 | 134,65 | 134,10 | 134,65 | 0,60% | - |
| 09.08.2023 | 132,60 | 133,85 | 132,60 | 133,85 | -0,96% | - |
| 08.08.2023 | 134,30 | 135,15 | 134,30 | 135,15 | 0,00% | - |
| 07.08.2023 | 135,15 | 135,15 | 135,15 | 135,15 | -0,99% | - |
| 04.08.2023 | 136,50 | 136,50 | 136,50 | 136,50 | -0,76% | - |
| 03.08.2023 | 137,70 | 137,70 | 137,55 | 137,55 | -0,43% | - |
| 02.08.2023 | 134,70 | 138,15 | 134,70 | 138,15 | 0,80% | - |
| 01.08.2023 | 136,00 | 137,05 | 136,00 | 137,05 | 0,48% | - |
| 31.07.2023 | 136,00 | 136,40 | 136,00 | 136,40 | -0,07% | - |
| 28.07.2023 | 136,25 | 136,50 | 136,25 | 136,50 | -0,98% | - |
| 27.07.2023 | 136,55 | 139,90 | 136,55 | 137,85 | 0,58% | 2,00 |
| 26.07.2023 | 137,30 | 137,30 | 137,05 | 137,05 | -0,40% | - |
| 25.07.2023 | 137,30 | 137,60 | 137,30 | 137,60 | 0,04% | - |
| 24.07.2023 | 135,60 | 137,55 | 135,60 | 137,55 | 0,51% | 1,00 |
| 21.07.2023 | 135,95 | 136,85 | 135,95 | 136,85 | 3,28% | - |
| 20.07.2023 | 132,35 | 132,50 | 132,35 | 132,50 | 0,19% | 34,00 |
| 19.07.2023 | 130,50 | 132,25 | 130,50 | 132,25 | -0,45% | - |
| 18.07.2023 | 131,00 | 132,85 | 131,00 | 132,85 | 0,64% | 8,00 |
| 17.07.2023 | 130,80 | 132,00 | 130,80 | 132,00 | 1,11% | 10,00 |
| 14.07.2023 | 130,55 | 130,55 | 130,55 | 130,55 | -0,46% | - |
| 13.07.2023 | 131,50 | 131,50 | 131,15 | 131,15 | -1,50% | 1,00 |
| 12.07.2023 | 133,15 | 133,15 | 133,15 | 133,15 | -0,11% | - |
| 11.07.2023 | 132,10 | 133,30 | 132,10 | 133,30 | -0,15% | - |
| 10.07.2023 | 133,50 | 133,50 | 133,50 | 133,50 | -1,73% | - |
| 07.07.2023 | 135,30 | 135,85 | 135,30 | 135,85 | -0,26% | - |
| 06.07.2023 | 136,25 | 136,25 | 136,20 | 136,20 | -0,66% | 1,00 |
| 05.07.2023 | 137,10 | 137,10 | 137,10 | 137,10 | 0,15% | - |
| 04.07.2023 | 137,00 | 137,00 | 136,90 | 136,90 | 1,82% | 1,00 |
| 03.07.2023 | 134,45 | 134,45 | 134,45 | 134,45 | -0,11% | - |
| 30.06.2023 | 133,80 | 134,60 | 133,80 | 134,60 | 1,20% | - |
| 29.06.2023 | 132,30 | 133,00 | 132,30 | 133,00 | -0,19% | - |
| 28.06.2023 | 136,55 | 136,55 | 133,25 | 133,25 | -3,13% | - |
| 27.06.2023 | 138,25 | 138,25 | 137,55 | 137,55 | 1,18% | - |
| 26.06.2023 | 136,95 | 136,95 | 135,95 | 135,95 | -2,54% | - |
| 23.06.2023 | 138,25 | 139,50 | 138,25 | 139,50 | 0,61% | 50,00 |
| 22.06.2023 | 137,65 | 138,65 | 137,65 | 138,65 | 0,36% | - |
| 21.06.2023 | 137,60 | 139,00 | 137,60 | 138,15 | -1,46% | 45,00 |
| 20.06.2023 | 139,05 | 140,20 | 139,05 | 140,20 | 0,90% | - |
| 19.06.2023 | 138,95 | 138,95 | 138,95 | 138,95 | -1,00% | - |
| 16.06.2023 | 138,70 | 140,35 | 138,70 | 140,35 | -0,18% | 1,00 |
| 15.06.2023 | 139,85 | 140,60 | 139,85 | 140,60 | 0,57% | - |
| 14.06.2023 | 139,30 | 139,80 | 139,30 | 139,80 | 0,25% | - |
| 13.06.2023 | 139,30 | 139,45 | 139,30 | 139,45 | -0,82% | - |
| 12.06.2023 | 142,00 | 142,00 | 140,60 | 140,60 | 0,29% | - |
| 09.06.2023 | 138,95 | 140,20 | 138,95 | 140,20 | 1,78% | - |
| 08.06.2023 | 137,50 | 137,75 | 137,50 | 137,75 | 2,49% | - |
| 07.06.2023 | 135,90 | 135,90 | 134,40 | 134,40 | -2,36% | - |
| 06.06.2023 | 137,85 | 137,85 | 137,65 | 137,65 | -1,64% | - |
| 05.06.2023 | 138,15 | 139,95 | 138,15 | 139,95 | 3,67% | - |
| 02.06.2023 | 133,75 | 135,00 | 133,75 | 135,00 | -0,99% | - |
| 01.06.2023 | 136,35 | 136,35 | 136,35 | 136,35 | 0,15% | - |
| 31.05.2023 | 134,65 | 136,15 | 134,65 | 136,15 | 0,63% | - |
| 30.05.2023 | 137,00 | 137,00 | 135,30 | 135,30 | -0,48% | - |
| 29.05.2023 | 135,95 | 135,95 | 135,95 | 135,95 | 0,00% | - |
| 26.05.2023 | 135,95 | 135,95 | 135,95 | 135,95 | -0,91% | - |
| 25.05.2023 | 137,85 | 137,85 | 137,20 | 137,20 | -0,87% | - |
| 24.05.2023 | 137,55 | 138,40 | 137,55 | 138,40 | 0,80% | - |
| 23.05.2023 | 137,65 | 137,65 | 137,30 | 137,30 | -1,93% | - |
| 22.05.2023 | 139,40 | 140,00 | 139,40 | 140,00 | -0,46% | - |
| 19.05.2023 | 140,10 | 140,65 | 140,10 | 140,65 | -0,78% | - |
| 18.05.2023 | 141,75 | 141,75 | 141,75 | 141,75 | -0,35% | - |
| 17.05.2023 | 141,85 | 142,25 | 141,85 | 142,25 | 0,28% | - |
| 16.05.2023 | 141,75 | 141,85 | 141,75 | 141,85 | -0,98% | - |
| 15.05.2023 | 144,65 | 144,65 | 143,25 | 143,25 | -1,21% | - |
| 12.05.2023 | 143,20 | 145,00 | 143,20 | 145,00 | 0,90% | - |
| 11.05.2023 | 144,10 | 144,10 | 143,70 | 143,70 | -0,17% | - |
| 10.05.2023 | 142,40 | 143,95 | 142,40 | 143,95 | 0,21% | - |
| 09.05.2023 | 141,80 | 143,65 | 141,80 | 143,65 | 0,10% | - |
| 08.05.2023 | 142,15 | 143,50 | 142,15 | 143,50 | -0,45% | - |