92,630€
0,21%
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
Ask:
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 92,11 | 92,51 | 90,93 | 91,59 | -0,92% | - |
| 30.09.2025 | 91,53 | 92,52 | 91,20 | 92,44 | 1,25% | - |
| 29.09.2025 | 93,37 | 93,61 | 90,94 | 91,30 | -1,70% | - |
| 26.09.2025 | 92,38 | 93,68 | 92,09 | 92,88 | 0,63% | - |
| 25.09.2025 | 94,04 | 94,60 | 92,29 | 92,30 | -1,47% | - |
| 24.09.2025 | 91,61 | 94,48 | 91,59 | 93,68 | 3,65% | - |
| 23.09.2025 | 91,61 | 92,09 | 90,31 | 90,38 | -1,20% | - |
| 22.09.2025 | 92,57 | 92,81 | 91,04 | 91,48 | -1,52% | - |
| 19.09.2025 | 90,54 | 92,99 | 90,48 | 92,89 | 2,81% | - |
| 18.09.2025 | 89,53 | 90,58 | 88,66 | 90,35 | 2,79% | - |
| 17.09.2025 | 88,17 | 89,80 | 87,90 | 87,90 | 0,22% | 9,00 |
| 16.09.2025 | 86,85 | 88,28 | 86,53 | 87,71 | -3,89% | - |
| 15.09.2025 | 92,01 | 92,16 | 86,90 | 91,26 | -1,33% | 110,00 |
| 12.09.2025 | 94,54 | 94,54 | 92,39 | 92,49 | -1,69% | - |
| 11.09.2025 | 94,12 | 94,80 | 93,85 | 94,08 | -0,82% | - |
| 10.09.2025 | 94,90 | 94,92 | 94,86 | 94,86 | 0,30% | - |
| 09.09.2025 | 94,84 | 95,32 | 94,17 | 94,58 | 0,55% | 100,00 |
| 08.09.2025 | 96,07 | 96,19 | 93,65 | 94,06 | -1,61% | - |
| 05.09.2025 | 96,43 | 97,14 | 94,89 | 95,60 | -0,76% | 600,00 |
| 04.09.2025 | 96,23 | 96,77 | 95,90 | 96,33 | 1,06% | - |
| 03.09.2025 | 93,98 | 96,13 | 93,08 | 95,32 | 1,71% | - |
| 02.09.2025 | 94,33 | 95,76 | 92,66 | 93,72 | -0,34% | - |
| 01.09.2025 | 94,26 | 94,54 | 93,78 | 94,04 | -0,49% | - |
| 29.08.2025 | 91,39 | 94,68 | 91,01 | 94,50 | 3,38% | - |
| 28.08.2025 | 90,69 | 91,63 | 89,56 | 91,41 | 0,49% | - |
| 27.08.2025 | 95,01 | 95,50 | 86,59 | 90,96 | -3,54% | - |
| 26.08.2025 | 95,81 | 96,20 | 94,14 | 94,30 | -1,84% | - |
| 25.08.2025 | 96,69 | 96,83 | 94,86 | 96,07 | -0,51% | - |
| 22.08.2025 | 97,35 | 98,51 | 96,41 | 96,56 | -0,80% | 10,00 |
| 21.08.2025 | 97,10 | 97,59 | 96,58 | 97,34 | 0,37% | - |
| 20.08.2025 | 97,50 | 98,11 | 96,21 | 96,98 | 0,80% | - |
| 19.08.2025 | 95,45 | 96,77 | 95,04 | 96,21 | 0,73% | - |
| 18.08.2025 | 94,76 | 95,75 | 94,47 | 95,51 | 0,87% | - |
| 15.08.2025 | 94,86 | 95,12 | 94,07 | 94,69 | -1,01% | 25,00 |
| 14.08.2025 | 96,42 | 96,82 | 94,97 | 95,66 | -1,01% | - |
| 13.08.2025 | 95,31 | 96,91 | 95,08 | 96,64 | 1,20% | - |
| 12.08.2025 | 95,50 | 95,95 | 95,08 | 95,49 | -0,14% | - |
| 11.08.2025 | 94,97 | 96,03 | 94,87 | 95,62 | 0,53% | 50,00 |
| 08.08.2025 | 95,35 | 95,75 | 94,40 | 95,12 | -0,02% | - |
| 07.08.2025 | 93,62 | 95,60 | 93,52 | 95,14 | 1,68% | - |
| 06.08.2025 | 95,02 | 95,19 | 93,57 | 93,57 | -1,17% | - |
| 05.08.2025 | 95,45 | 95,67 | 94,65 | 94,68 | -0,41% | - |
| 04.08.2025 | 93,91 | 95,23 | 93,30 | 95,07 | 1,62% | - |
| 01.08.2025 | 93,68 | 94,06 | 92,13 | 93,55 | -0,40% | - |
| 31.07.2025 | 96,25 | 96,46 | 93,56 | 93,93 | -1,61% | - |
| 30.07.2025 | 96,80 | 97,83 | 94,96 | 95,47 | -1,38% | - |
| 29.07.2025 | 94,04 | 96,94 | 93,68 | 96,81 | 3,28% | - |
| 28.07.2025 | 93,31 | 94,74 | 92,44 | 93,74 | 0,93% | 102,00 |
| 25.07.2025 | 92,63 | 93,00 | 91,97 | 92,88 | 0,44% | - |
| 24.07.2025 | 92,73 | 93,58 | 92,08 | 92,47 | -0,22% | - |
| 23.07.2025 | 93,44 | 93,97 | 92,04 | 92,67 | -0,40% | - |
| 22.07.2025 | 90,02 | 93,13 | 89,77 | 93,04 | 3,39% | - |
| 21.07.2025 | 91,38 | 91,65 | 89,82 | 89,99 | -1,43% | - |
| 18.07.2025 | 93,90 | 93,92 | 90,94 | 91,30 | -2,64% | - |
| 17.07.2025 | 92,61 | 94,10 | 92,40 | 93,78 | 1,45% | - |
| 16.07.2025 | 89,66 | 92,44 | 89,40 | 92,44 | 2,81% | - |
| 15.07.2025 | 89,86 | 90,85 | 89,36 | 89,91 | 0,23% | - |
| 14.07.2025 | 89,36 | 89,70 | 88,64 | 89,70 | 0,12% | - |
| 11.07.2025 | 89,30 | 90,12 | 88,27 | 89,59 | 0,13% | - |
| 10.07.2025 | 88,58 | 89,58 | 86,26 | 89,47 | 0,60% | 40,00 |
| 09.07.2025 | 88,23 | 90,33 | 87,84 | 88,94 | 0,77% | - |
| 08.07.2025 | 88,29 | 88,72 | 87,31 | 88,26 | -0,11% | - |
| 07.07.2025 | 88,00 | 88,91 | 87,57 | 88,36 | 0,50% | - |
| 04.07.2025 | 88,06 | 88,14 | 87,80 | 87,92 | -0,75% | 309,00 |
| 03.07.2025 | 88,94 | 89,27 | 87,74 | 88,58 | -0,30% | 200,00 |
| 02.07.2025 | 87,51 | 88,92 | 87,09 | 88,85 | 1,83% | - |
| 01.07.2025 | 83,17 | 88,25 | 82,79 | 87,25 | 4,65% | - |
| 30.06.2025 | 81,92 | 83,65 | 81,44 | 83,37 | 2,06% | - |
| 27.06.2025 | 82,40 | 82,42 | 81,26 | 81,69 | -0,49% | - |
| 26.06.2025 | 82,04 | 82,97 | 81,62 | 82,09 | -0,06% | - |
| 25.06.2025 | 83,71 | 84,20 | 81,91 | 82,14 | -1,84% | - |
| 24.06.2025 | 84,12 | 84,55 | 82,97 | 83,68 | -0,53% | - |
| 23.06.2025 | 84,11 | 85,54 | 83,42 | 84,13 | -0,06% | - |
| 20.06.2025 | 83,11 | 84,64 | 83,01 | 84,18 | 1,81% | - |
| 19.06.2025 | 83,51 | 83,55 | 82,53 | 82,68 | -1,20% | 96,00 |
| 18.06.2025 | 82,24 | 83,94 | 81,23 | 83,68 | 1,65% | - |
| 17.06.2025 | 82,35 | 83,05 | 81,75 | 82,32 | -0,24% | - |
| 16.06.2025 | 83,00 | 83,46 | 81,42 | 82,52 | -0,42% | 50,00 |
| 13.06.2025 | 83,47 | 85,25 | 82,85 | 82,87 | -1,45% | 117,00 |
| 12.06.2025 | 83,11 | 84,11 | 81,88 | 84,09 | 0,73% | - |
| 11.06.2025 | 83,25 | 84,10 | 81,94 | 83,48 | 1,00% | 243,00 |
| 10.06.2025 | 97,86 | 98,02 | 82,18 | 82,65 | -15,53% | 285,00 |
| 09.06.2025 | 97,01 | 97,96 | 96,79 | 97,85 | 0,63% | 21,00 |
| 06.06.2025 | 97,45 | 98,49 | 96,86 | 97,24 | 0,13% | - |
| 05.06.2025 | 98,28 | 98,56 | 96,20 | 97,11 | -1,16% | 46,00 |
| 04.06.2025 | 98,77 | 99,13 | 98,18 | 98,25 | -0,72% | - |
| 03.06.2025 | 97,74 | 99,13 | 96,93 | 98,96 | 1,13% | 30,00 |
| 02.06.2025 | 98,77 | 98,91 | 96,64 | 97,85 | -1,37% | - |
| 30.05.2025 | 99,24 | 100,06 | 98,60 | 99,21 | 0,22% | - |
| 29.05.2025 | 100,29 | 100,29 | 97,29 | 98,99 | 0,71% | - |
| 28.05.2025 | 100,58 | 100,93 | 97,69 | 98,29 | -2,27% | - |
| 27.05.2025 | 99,52 | 100,70 | 98,70 | 100,58 | 0,87% | - |
| 26.05.2025 | 99,40 | 100,01 | 99,38 | 99,71 | 0,62% | - |
| 23.05.2025 | 98,87 | 99,80 | 97,25 | 99,10 | -0,17% | - |
| 22.05.2025 | 99,61 | 99,83 | 97,91 | 99,27 | -0,19% | - |
| 21.05.2025 | 101,03 | 101,46 | 99,33 | 99,46 | -2,37% | - |
| 20.05.2025 | 100,20 | 102,65 | 100,07 | 101,88 | 0,92% | 40,00 |
| 19.05.2025 | 100,53 | 101,30 | 99,79 | 100,95 | -0,83% | - |
| 16.05.2025 | 99,39 | 101,88 | 99,31 | 101,80 | 1,07% | - |
| 15.05.2025 | 98,13 | 100,85 | 97,64 | 100,73 | 2,04% | - |