82,710€
0,55%
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
Ask:
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 82,77 | 84,04 | 82,29 | 82,70 | 0,21% | - |
| 26.03.2026 | 82,24 | 83,47 | 81,98 | 82,53 | -0,02% | 1.520,00 |
| 25.03.2026 | 83,70 | 84,29 | 81,18 | 82,55 | -1,22% | - |
| 24.03.2026 | 84,81 | 86,08 | 83,31 | 83,57 | -1,38% | - |
| 23.03.2026 | 85,51 | 87,35 | 84,33 | 84,74 | -1,59% | 1.500,00 |
| 20.03.2026 | 86,24 | 87,22 | 85,50 | 86,11 | -0,52% | 2.050,00 |
| 19.03.2026 | 88,49 | 89,15 | 85,92 | 86,56 | -2,24% | - |
| 18.03.2026 | 89,41 | 89,62 | 86,82 | 88,54 | -0,47% | 10.863,00 |
| 17.03.2026 | 91,10 | 91,63 | 88,91 | 88,96 | -2,69% | - |
| 16.03.2026 | 93,10 | 93,30 | 90,84 | 91,42 | -1,64% | - |
| 13.03.2026 | 92,15 | 93,87 | 91,99 | 92,94 | 0,85% | 4.428,00 |
| 12.03.2026 | 92,59 | 94,16 | 92,04 | 92,16 | -0,96% | - |
| 11.03.2026 | 93,77 | 95,31 | 92,78 | 93,05 | -0,40% | 9.462,00 |
| 10.03.2026 | 93,86 | 94,48 | 92,53 | 93,42 | -0,38% | - |
| 09.03.2026 | 95,50 | 96,26 | 93,55 | 93,78 | -2,14% | 150,00 |
| 06.03.2026 | 96,05 | 96,48 | 93,96 | 95,83 | -0,11% | - |
| 05.03.2026 | 98,76 | 98,85 | 95,78 | 95,94 | -2,65% | - |
| 04.03.2026 | 96,33 | 98,64 | 96,13 | 98,55 | 1,92% | 1.060,00 |
| 03.03.2026 | 97,44 | 98,52 | 96,63 | 96,69 | -1,43% | - |
| 02.03.2026 | 97,53 | 99,18 | 96,49 | 98,09 | -0,07% | - |
| 27.02.2026 | 97,98 | 99,01 | 96,51 | 98,16 | 6,19% | 555,00 |
| 26.02.2026 | 90,08 | 99,34 | 90,08 | 92,44 | 2,40% | - |
| 25.02.2026 | 92,66 | 93,09 | 89,35 | 90,27 | -2,79% | - |
| 24.02.2026 | 94,46 | 95,07 | 92,16 | 92,86 | -1,37% | - |
| 23.02.2026 | 92,69 | 96,03 | 92,69 | 94,15 | 0,54% | 1.000,00 |
| 20.02.2026 | 93,46 | 94,19 | 92,71 | 93,64 | 0,59% | - |
| 19.02.2026 | 91,43 | 93,15 | 90,93 | 93,09 | 1,86% | - |
| 18.02.2026 | 89,84 | 91,51 | 88,34 | 91,39 | 1,96% | - |
| 17.02.2026 | 92,99 | 93,94 | 88,97 | 89,63 | -3,91% | - |
| 16.02.2026 | 93,23 | 93,58 | 93,16 | 93,28 | 0,28% | - |
| 13.02.2026 | 92,53 | 93,23 | 91,39 | 93,02 | -0,28% | - |
| 12.02.2026 | 93,70 | 95,11 | 92,00 | 93,28 | -0,27% | - |
| 11.02.2026 | 91,99 | 93,55 | 90,26 | 93,53 | 1,72% | - |
| 10.02.2026 | 90,20 | 92,67 | 90,07 | 91,95 | 1,94% | - |
| 09.02.2026 | 92,47 | 92,52 | 89,16 | 90,20 | -2,63% | 1.184,00 |
| 06.02.2026 | 92,47 | 93,40 | 92,22 | 92,64 | -0,13% | - |
| 05.02.2026 | 92,17 | 93,11 | 90,66 | 92,76 | 0,95% | - |
| 04.02.2026 | 89,66 | 92,68 | 89,18 | 91,89 | 2,83% | - |
| 03.02.2026 | 88,97 | 90,51 | 88,25 | 89,36 | 0,52% | - |
| 02.02.2026 | 87,34 | 89,34 | 87,30 | 88,90 | 0,40% | - |
| 30.01.2026 | 86,35 | 88,87 | 85,92 | 88,55 | 2,42% | - |
| 29.01.2026 | 86,33 | 87,83 | 85,70 | 86,46 | 0,14% | - |
| 28.01.2026 | 88,09 | 88,25 | 85,82 | 86,34 | -1,31% | - |
| 27.01.2026 | 87,51 | 88,01 | 86,71 | 87,49 | 0,26% | - |
| 26.01.2026 | 86,36 | 87,60 | 86,22 | 87,26 | 0,81% | 5.208,00 |
| 23.01.2026 | 87,07 | 87,20 | 86,30 | 86,56 | -0,39% | - |
| 22.01.2026 | 87,59 | 87,99 | 86,05 | 86,90 | -0,58% | - |
| 21.01.2026 | 88,39 | 88,77 | 87,33 | 87,41 | -0,74% | - |
| 20.01.2026 | 85,96 | 88,95 | 85,22 | 88,06 | 1,85% | 2.416,00 |
| 19.01.2026 | 86,95 | 86,95 | 86,20 | 86,46 | -1,72% | - |
| 16.01.2026 | 89,34 | 89,81 | 87,41 | 87,97 | -2,57% | - |
| 15.01.2026 | 89,69 | 90,47 | 88,90 | 90,29 | 0,77% | - |
| 14.01.2026 | 87,09 | 90,35 | 86,76 | 89,60 | 2,72% | - |
| 13.01.2026 | 85,80 | 87,23 | 85,34 | 87,23 | 1,63% | - |
| 12.01.2026 | 85,74 | 86,28 | 85,21 | 85,83 | -0,54% | - |
| 09.01.2026 | 83,99 | 86,43 | 83,74 | 86,30 | 2,87% | 240,00 |
| 08.01.2026 | 81,48 | 83,90 | 81,44 | 83,89 | 2,64% | 330,00 |
| 07.01.2026 | 81,92 | 83,33 | 81,58 | 81,73 | -0,38% | - |
| 06.01.2026 | 80,81 | 82,62 | 80,53 | 82,04 | 1,69% | - |
| 05.01.2026 | 82,72 | 83,28 | 80,42 | 80,68 | -2,06% | - |
| 02.01.2026 | 83,28 | 84,14 | 81,86 | 82,38 | -1,93% | - |
| 30.12.2025 | 84,31 | 84,39 | 84,00 | 84,00 | -0,36% | - |
| 29.12.2025 | 84,61 | 84,87 | 83,86 | 84,30 | 1,31% | - |
| 23.12.2025 | 84,16 | 84,23 | 82,67 | 83,21 | -1,33% | - |
| 22.12.2025 | 84,48 | 84,80 | 83,34 | 84,33 | 0,09% | - |
| 19.12.2025 | 85,68 | 86,15 | 84,25 | 84,25 | -2,33% | - |
| 18.12.2025 | 85,58 | 87,06 | 85,25 | 86,26 | 0,61% | - |
| 17.12.2025 | 85,25 | 86,01 | 84,82 | 85,74 | 1,14% | - |
| 16.12.2025 | 86,10 | 87,02 | 84,74 | 84,77 | -2,16% | - |
| 15.12.2025 | 86,82 | 87,76 | 86,21 | 86,64 | 1,29% | - |
| 12.12.2025 | 85,96 | 87,42 | 85,54 | 85,54 | -0,44% | 5,00 |
| 11.12.2025 | 84,58 | 86,70 | 84,41 | 85,92 | 0,80% | - |
| 10.12.2025 | 85,45 | 86,00 | 84,90 | 85,24 | -0,21% | - |
| 09.12.2025 | 86,53 | 87,09 | 85,12 | 85,42 | -1,69% | - |
| 08.12.2025 | 86,06 | 86,96 | 85,37 | 86,89 | 1,32% | - |
| 05.12.2025 | 85,62 | 86,29 | 85,12 | 85,76 | -0,49% | - |
| 04.12.2025 | 86,26 | 86,62 | 85,27 | 86,18 | 0,19% | 3,00 |
| 03.12.2025 | 87,08 | 87,50 | 85,91 | 86,02 | -1,26% | - |
| 02.12.2025 | 88,70 | 89,20 | 86,82 | 87,12 | -2,02% | - |
| 01.12.2025 | 89,32 | 89,71 | 88,04 | 88,92 | -0,65% | - |
| 28.11.2025 | 89,25 | 90,09 | 88,35 | 89,50 | 0,52% | - |
| 27.11.2025 | 89,01 | 89,18 | 89,01 | 89,04 | 0,18% | - |
| 26.11.2025 | 87,01 | 89,62 | 86,89 | 88,88 | 2,16% | - |
| 25.11.2025 | 90,46 | 91,40 | 85,53 | 87,00 | -3,18% | - |
| 24.11.2025 | 91,92 | 92,13 | 89,52 | 89,86 | -2,17% | - |
| 21.11.2025 | 90,12 | 93,07 | 89,80 | 91,85 | 2,53% | - |
| 20.11.2025 | 92,04 | 92,06 | 89,43 | 89,58 | -1,20% | - |
| 19.11.2025 | 92,06 | 92,66 | 90,31 | 90,67 | -1,57% | - |
| 18.11.2025 | 91,21 | 92,53 | 91,13 | 92,12 | -2,10% | - |
| 17.11.2025 | 94,40 | 95,58 | 91,81 | 94,10 | 0,45% | 55,00 |
| 14.11.2025 | 93,76 | 94,40 | 92,87 | 93,68 | -1,32% | - |
| 13.11.2025 | 94,98 | 96,48 | 94,06 | 94,93 | 0,22% | - |
| 12.11.2025 | 93,96 | 95,15 | 93,71 | 94,72 | 1,00% | - |
| 11.11.2025 | 92,69 | 94,45 | 92,13 | 93,78 | 1,65% | - |
| 10.11.2025 | 93,29 | 93,54 | 91,63 | 92,26 | 0,05% | - |
| 07.11.2025 | 91,14 | 92,57 | 90,24 | 92,21 | 1,55% | - |
| 06.11.2025 | 92,57 | 94,05 | 90,80 | 90,80 | -0,61% | - |
| 05.11.2025 | 90,12 | 91,69 | 89,66 | 91,36 | 1,81% | - |
| 04.11.2025 | 89,08 | 90,80 | 88,90 | 89,74 | 0,43% | - |
| 03.11.2025 | 89,82 | 90,44 | 88,47 | 89,36 | -0,27% | - |