104,800€
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
Ask:
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 104,85 | 105,15 | 104,78 | 105,00 | -0,21% | - |
| 19.08.2026 | 102,05 | 105,30 | 101,88 | 105,23 | 2,78% | 290,00 |
| 18.08.2026 | 101,33 | 104,08 | 101,18 | 102,38 | 0,56% | - |
| 17.08.2026 | 104,95 | 105,00 | 101,58 | 101,80 | -2,98% | 105,00 |
| 14.08.2026 | 103,60 | 105,05 | 103,05 | 104,93 | 0,24% | 175,00 |
| 13.08.2026 | 103,20 | 105,33 | 103,13 | 104,68 | 1,53% | - |
| 12.08.2026 | 101,78 | 103,50 | 100,28 | 103,10 | 1,40% | - |
| 11.08.2026 | 102,35 | 103,08 | 101,58 | 101,68 | -0,64% | - |
| 10.08.2026 | 104,20 | 104,50 | 101,90 | 102,33 | -1,54% | 1.040,00 |
| 07.08.2026 | 102,95 | 104,38 | 101,75 | 103,93 | 0,75% | 280,00 |
| 06.08.2026 | 103,43 | 104,10 | 101,75 | 103,15 | -0,05% | - |
| 05.08.2026 | 103,75 | 103,83 | 102,10 | 103,20 | -0,17% | - |
| 04.08.2026 | 102,38 | 103,83 | 100,35 | 103,38 | 1,25% | - |
| 03.08.2026 | 104,00 | 105,15 | 101,78 | 102,10 | -1,30% | 152,00 |
| 31.07.2026 | 106,83 | 106,88 | 103,23 | 103,45 | -2,41% | 144,00 |
| 30.07.2026 | 110,58 | 110,88 | 105,50 | 106,00 | -3,99% | - |
| 29.07.2026 | 107,80 | 112,15 | 107,73 | 110,40 | 2,22% | - |
| 28.07.2026 | 106,10 | 110,25 | 105,40 | 108,00 | 1,22% | 190,00 |
| 27.07.2026 | 103,23 | 107,00 | 101,10 | 106,70 | 2,52% | - |
| 24.07.2026 | 101,63 | 104,13 | 101,28 | 104,08 | 2,34% | 390,00 |
| 23.07.2026 | 102,55 | 103,28 | 100,70 | 101,70 | -1,72% | - |
| 22.07.2026 | 101,33 | 103,53 | 101,05 | 103,48 | 1,95% | - |
| 21.07.2026 | 99,04 | 101,85 | 98,27 | 101,50 | 2,88% | 5.600,00 |
| 20.07.2026 | 97,88 | 99,25 | 97,71 | 98,66 | 0,75% | 90,00 |
| 17.07.2026 | 98,75 | 102,75 | 97,52 | 97,93 | -1,70% | - |
| 16.07.2026 | 95,07 | 99,65 | 94,60 | 99,62 | 4,89% | 960,00 |
| 15.07.2026 | 95,36 | 96,68 | 94,20 | 94,98 | -0,30% | - |
| 14.07.2026 | 97,08 | 97,15 | 94,42 | 95,27 | -1,75% | - |
| 13.07.2026 | 97,30 | 99,74 | 96,96 | 96,97 | -0,74% | 869,00 |
| 10.07.2026 | 96,75 | 97,92 | 96,44 | 97,69 | 0,70% | 205,00 |
| 09.07.2026 | 98,62 | 98,69 | 96,41 | 97,01 | -1,30% | 476,00 |
| 08.07.2026 | 99,07 | 99,88 | 98,21 | 98,29 | -0,92% | - |
| 07.07.2026 | 97,40 | 100,65 | 97,35 | 99,20 | 1,74% | - |
| 06.07.2026 | 101,08 | 101,75 | 96,98 | 97,50 | -3,99% | - |
| 03.07.2026 | 101,93 | 102,10 | 101,20 | 101,55 | -0,17% | 2.184,00 |
| 02.07.2026 | 100,90 | 102,58 | 100,30 | 101,73 | 0,77% | - |
| 01.07.2026 | 98,37 | 101,40 | 98,28 | 100,95 | 2,52% | - |
| 30.06.2026 | 101,95 | 102,00 | 98,47 | 98,47 | -2,94% | - |
| 29.06.2026 | 101,58 | 102,73 | 101,20 | 101,45 | -0,10% | - |
| 26.06.2026 | 98,16 | 101,73 | 97,82 | 101,55 | 2,67% | - |
| 25.06.2026 | 98,80 | 99,48 | 97,90 | 98,91 | 0,60% | - |
| 24.06.2026 | 97,39 | 99,18 | 97,34 | 98,32 | 1,31% | 74,00 |
| 23.06.2026 | 93,30 | 97,19 | 92,96 | 97,05 | 3,45% | - |
| 22.06.2026 | 96,53 | 97,06 | 93,79 | 93,81 | -2,30% | - |
| 19.06.2026 | 96,55 | 96,71 | 96,02 | 96,02 | -0,70% | 1.144,00 |
| 18.06.2026 | 98,80 | 99,70 | 96,54 | 96,70 | -1,59% | 170,00 |
| 17.06.2026 | 100,07 | 100,23 | 98,08 | 98,26 | -1,64% | 275,00 |
| 16.06.2026 | 99,97 | 100,88 | 99,25 | 99,90 | -0,15% | 425,00 |
| 15.06.2026 | 101,53 | 101,58 | 97,85 | 100,05 | -0,55% | - |
| 12.06.2026 | 101,25 | 101,58 | 99,19 | 100,60 | -0,32% | 588,00 |
| 11.06.2026 | 101,65 | 101,70 | 100,09 | 100,93 | -0,47% | 550,00 |
| 10.06.2026 | 97,50 | 101,60 | 96,26 | 101,40 | 4,17% | 1.332,00 |
| 09.06.2026 | 88,63 | 99,68 | 87,95 | 97,34 | 10,09% | 286,00 |
| 08.06.2026 | 89,26 | 90,44 | 87,86 | 88,42 | -1,54% | 2.144,00 |
| 05.06.2026 | 86,57 | 91,00 | 86,39 | 89,80 | 3,16% | - |
| 04.06.2026 | 86,87 | 88,76 | 86,32 | 87,05 | -0,30% | - |
| 03.06.2026 | 86,40 | 88,69 | 86,21 | 87,31 | 1,10% | 504,00 |
| 02.06.2026 | 86,20 | 87,08 | 85,42 | 86,36 | -0,16% | - |
| 01.06.2026 | 88,84 | 88,93 | 86,21 | 86,50 | -2,27% | - |
| 29.05.2026 | 89,65 | 89,79 | 88,46 | 88,51 | -1,15% | - |
| 28.05.2026 | 88,67 | 89,65 | 88,03 | 89,54 | 1,11% | - |
| 27.05.2026 | 87,93 | 89,94 | 87,38 | 88,56 | 0,64% | - |
| 26.05.2026 | 89,38 | 89,56 | 87,97 | 88,00 | -1,86% | - |
| 25.05.2026 | 89,64 | 89,75 | 89,53 | 89,67 | 0,72% | - |
| 22.05.2026 | 87,97 | 89,51 | 87,78 | 89,03 | 1,55% | - |
| 21.05.2026 | 86,22 | 88,08 | 85,22 | 87,67 | 1,48% | - |
| 20.05.2026 | 88,86 | 89,28 | 85,81 | 86,39 | -2,69% | - |
| 19.05.2026 | 88,77 | 90,25 | 88,63 | 88,78 | -0,15% | - |
| 18.05.2026 | 85,94 | 89,70 | 85,79 | 88,91 | 2,76% | - |
| 15.05.2026 | 84,56 | 86,80 | 84,20 | 86,52 | 0,78% | 460,00 |
| 14.05.2026 | 86,28 | 87,21 | 85,00 | 85,85 | -0,36% | - |
| 13.05.2026 | 84,96 | 86,47 | 84,86 | 86,16 | 0,84% | 234,00 |
| 12.05.2026 | 84,40 | 85,91 | 84,01 | 85,44 | 1,55% | - |
| 11.05.2026 | 84,37 | 84,76 | 83,45 | 84,14 | -0,11% | 410,00 |
| 08.05.2026 | 84,93 | 84,95 | 83,18 | 84,23 | -0,53% | 1.600,00 |
| 07.05.2026 | 82,37 | 85,24 | 81,49 | 84,68 | 2,78% | - |
| 06.05.2026 | 82,70 | 82,83 | 81,83 | 82,39 | -0,34% | 271,00 |
| 05.05.2026 | 82,95 | 83,31 | 81,41 | 82,67 | -0,23% | 306,00 |
| 04.05.2026 | 83,02 | 83,06 | 81,94 | 82,86 | -0,81% | 672,00 |
| 30.04.2026 | 82,73 | 83,72 | 82,63 | 83,54 | 0,75% | - |
| 29.04.2026 | 83,97 | 84,36 | 82,17 | 82,92 | -0,98% | - |
| 28.04.2026 | 81,34 | 84,11 | 81,09 | 83,74 | 2,94% | - |
| 27.04.2026 | 81,90 | 82,88 | 81,35 | 81,35 | -0,76% | - |
| 24.04.2026 | 82,49 | 82,81 | 81,28 | 81,97 | -0,40% | 1.199,00 |
| 23.04.2026 | 80,79 | 82,45 | 80,79 | 82,30 | 1,54% | - |
| 22.04.2026 | 81,90 | 82,62 | 80,63 | 81,05 | -0,75% | - |
| 21.04.2026 | 81,70 | 82,07 | 80,34 | 81,66 | 0,12% | 465,00 |
| 20.04.2026 | 80,73 | 82,02 | 80,27 | 81,56 | 0,57% | 2.960,00 |
| 17.04.2026 | 79,79 | 81,59 | 79,23 | 81,10 | 2,12% | 408,00 |
| 16.04.2026 | 79,31 | 80,06 | 79,27 | 79,42 | 0,24% | - |
| 15.04.2026 | 78,16 | 79,58 | 77,38 | 79,23 | 1,33% | 1.500,00 |
| 14.04.2026 | 76,35 | 78,62 | 75,74 | 78,19 | 2,75% | - |
| 13.04.2026 | 77,32 | 77,79 | 75,44 | 76,10 | -1,55% | 168,00 |
| 10.04.2026 | 79,12 | 79,24 | 77,10 | 77,30 | -2,18% | - |
| 09.04.2026 | 80,39 | 80,60 | 78,36 | 79,02 | -1,68% | 562,00 |
| 08.04.2026 | 82,25 | 82,79 | 80,11 | 80,37 | -1,03% | 550,00 |
| 07.04.2026 | 82,58 | 83,15 | 81,20 | 81,21 | -1,91% | 100,00 |
| 02.04.2026 | 82,17 | 83,10 | 81,21 | 82,79 | 0,40% | - |
| 01.04.2026 | 83,59 | 83,89 | 81,56 | 82,46 | -1,19% | - |
| 31.03.2026 | 83,66 | 83,83 | 81,84 | 83,45 | 0,49% | 3.078,00 |