65,470€
-0,74%
Echtzeit-Aktienkurs McCormick & Co. Inc.
Bid:
Ask:
Aktienkurse zur McCormick & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 66,34 | 66,48 | 64,91 | 65,51 | -0,56% | - |
| 24.04.2025 | 67,34 | 67,84 | 65,82 | 65,88 | -2,57% | - |
| 23.04.2025 | 66,40 | 67,85 | 66,23 | 67,62 | 1,94% | - |
| 22.04.2025 | 64,81 | 66,59 | 64,76 | 66,33 | 0,15% | - |
| 17.04.2025 | 65,27 | 66,62 | 63,65 | 66,23 | 2,55% | - |
| 16.04.2025 | 65,63 | 66,67 | 63,89 | 64,58 | -3,21% | - |
| 15.04.2025 | 68,25 | 69,05 | 66,45 | 66,72 | -2,41% | 200,00 |
| 14.04.2025 | 67,06 | 68,53 | 66,54 | 68,37 | 2,04% | - |
| 11.04.2025 | 67,56 | 67,96 | 65,52 | 67,00 | -0,61% | - |
| 10.04.2025 | 69,20 | 69,37 | 66,22 | 67,41 | -2,85% | - |
| 09.04.2025 | 64,58 | 69,83 | 63,99 | 69,39 | 5,28% | - |
| 08.04.2025 | 68,42 | 69,76 | 65,32 | 65,91 | -2,70% | 100,00 |
| 07.04.2025 | 66,66 | 69,80 | 65,48 | 67,74 | -3,09% | 106,00 |
| 04.04.2025 | 72,73 | 73,70 | 69,71 | 69,90 | -4,63% | - |
| 03.04.2025 | 72,58 | 74,73 | 69,84 | 73,29 | -2,18% | 120,00 |
| 02.04.2025 | 76,11 | 76,58 | 74,76 | 74,92 | -1,73% | - |
| 01.04.2025 | 75,95 | 76,77 | 75,01 | 76,24 | 0,21% | 400,00 |
| 31.03.2025 | 75,13 | 77,20 | 74,79 | 76,08 | 1,94% | - |
| 28.03.2025 | 75,63 | 75,97 | 74,60 | 74,63 | -0,60% | - |
| 27.03.2025 | 75,22 | 76,39 | 74,13 | 75,08 | 0,43% | - |
| 26.03.2025 | 74,34 | 77,25 | 73,77 | 74,76 | 0,11% | - |
| 25.03.2025 | 74,77 | 75,79 | 68,91 | 74,68 | 0,32% | - |
| 24.03.2025 | 73,50 | 75,92 | 72,84 | 74,44 | -0,60% | - |
| 21.03.2025 | 74,49 | 76,07 | 73,77 | 74,89 | 1,31% | - |
| 20.03.2025 | 74,84 | 75,50 | 73,88 | 73,92 | -0,31% | - |
| 19.03.2025 | 74,64 | 75,28 | 73,44 | 74,15 | -0,01% | - |
| 18.03.2025 | 74,86 | 76,05 | 71,43 | 74,16 | -0,94% | - |
| 17.03.2025 | 73,74 | 76,68 | 73,04 | 74,86 | -0,40% | - |
| 14.03.2025 | 74,69 | 75,65 | 72,88 | 75,16 | 0,90% | 40,00 |
| 13.03.2025 | 74,95 | 75,64 | 72,21 | 74,49 | -2,50% | - |
| 12.03.2025 | 76,43 | 77,23 | 74,27 | 76,40 | 1,30% | 125,00 |
| 11.03.2025 | 77,82 | 77,86 | 75,18 | 75,42 | -1,76% | - |
| 10.03.2025 | 76,40 | 79,63 | 75,25 | 76,77 | 0,81% | 8,00 |
| 07.03.2025 | 75,61 | 77,52 | 74,83 | 76,15 | 0,33% | 90,00 |
| 06.03.2025 | 76,59 | 76,61 | 75,30 | 75,90 | -0,99% | - |
| 05.03.2025 | 77,90 | 77,90 | 76,17 | 76,66 | -1,25% | 600,00 |
| 04.03.2025 | 80,76 | 81,66 | 77,57 | 77,63 | -3,95% | - |
| 03.03.2025 | 79,62 | 80,96 | 78,51 | 80,82 | 1,49% | 399,00 |
| 28.02.2025 | 78,56 | 80,17 | 78,02 | 79,63 | 1,49% | - |
| 27.02.2025 | 76,68 | 78,76 | 76,19 | 78,46 | 2,67% | - |
| 26.02.2025 | 79,07 | 79,10 | 75,86 | 76,42 | -2,93% | 55,00 |
| 25.02.2025 | 77,58 | 79,45 | 77,35 | 78,73 | 1,43% | 180,00 |
| 24.02.2025 | 76,47 | 78,87 | 76,00 | 77,62 | 1,32% | 680,00 |
| 21.02.2025 | 75,50 | 76,80 | 75,16 | 76,61 | 1,58% | - |
| 20.02.2025 | 75,31 | 75,75 | 74,90 | 75,42 | -0,08% | 235,00 |
| 19.02.2025 | 72,76 | 75,48 | 72,67 | 75,48 | 3,87% | - |
| 18.02.2025 | 74,10 | 74,10 | 72,30 | 72,67 | -1,96% | - |
| 17.02.2025 | 73,44 | 74,12 | 73,37 | 74,12 | 1,05% | - |
| 14.02.2025 | 74,20 | 74,80 | 72,96 | 73,35 | -1,00% | 150,00 |
| 13.02.2025 | 73,92 | 74,33 | 73,49 | 74,09 | 0,18% | - |
| 12.02.2025 | 74,50 | 74,52 | 73,12 | 73,96 | -0,71% | - |
| 11.02.2025 | 74,23 | 74,64 | 73,10 | 74,49 | 0,12% | - |
| 10.02.2025 | 76,07 | 76,39 | 73,96 | 74,40 | -2,00% | - |
| 07.02.2025 | 74,47 | 76,13 | 74,11 | 75,92 | 2,03% | - |
| 06.02.2025 | 74,06 | 75,01 | 74,04 | 74,41 | 0,79% | - |
| 05.02.2025 | 73,76 | 74,07 | 73,09 | 73,83 | -0,26% | - |
| 04.02.2025 | 75,65 | 75,69 | 73,41 | 74,02 | -2,34% | - |
| 03.02.2025 | 74,32 | 76,15 | 73,29 | 75,79 | 1,79% | 120,00 |
| 31.01.2025 | 74,79 | 75,29 | 74,11 | 74,46 | -0,37% | - |
| 30.01.2025 | 73,98 | 75,05 | 73,48 | 74,74 | 1,11% | - |
| 29.01.2025 | 73,46 | 74,64 | 73,28 | 73,92 | 0,52% | - |
| 28.01.2025 | 73,46 | 75,05 | 73,31 | 73,54 | 0,15% | 190,00 |
| 27.01.2025 | 71,05 | 73,83 | 70,00 | 73,43 | 2,90% | - |
| 24.01.2025 | 71,45 | 72,26 | 70,46 | 71,36 | -0,59% | - |
| 23.01.2025 | 70,46 | 73,25 | 68,99 | 71,78 | 2,05% | - |
| 22.01.2025 | 71,33 | 71,68 | 70,25 | 70,34 | -1,32% | 168,00 |
| 21.01.2025 | 71,14 | 72,30 | 70,33 | 71,28 | 0,48% | - |
| 20.01.2025 | 70,89 | 71,32 | 70,66 | 70,94 | -0,60% | - |
| 17.01.2025 | 71,65 | 71,86 | 71,08 | 71,37 | -0,14% | - |
| 16.01.2025 | 69,85 | 71,58 | 69,40 | 71,47 | 2,50% | - |
| 15.01.2025 | 69,97 | 70,20 | 68,93 | 69,73 | -0,10% | - |
| 14.01.2025 | 69,60 | 70,13 | 69,13 | 69,80 | 0,13% | 45,00 |
| 13.01.2025 | 69,78 | 70,53 | 68,61 | 69,71 | 0,03% | 52,00 |
| 10.01.2025 | 72,34 | 72,88 | 69,39 | 69,69 | -3,54% | 154,00 |
| 09.01.2025 | 72,65 | 72,81 | 72,25 | 72,25 | 0,01% | - |
| 08.01.2025 | 71,89 | 72,85 | 71,55 | 72,24 | 0,53% | - |
| 07.01.2025 | 71,25 | 72,62 | 71,05 | 71,86 | 0,69% | 40,00 |
| 06.01.2025 | 73,55 | 73,56 | 71,25 | 71,37 | -3,04% | - |
| 03.01.2025 | 73,98 | 74,43 | 73,16 | 73,61 | -0,45% | - |
| 02.01.2025 | 73,68 | 75,04 | 73,61 | 73,94 | -0,74% | - |
| 30.12.2024 | 73,25 | 74,95 | 73,22 | 74,49 | 0,74% | 28,00 |
| 27.12.2024 | 74,71 | 74,93 | 73,60 | 73,94 | -1,51% | 38,00 |
| 23.12.2024 | 75,77 | 75,95 | 74,14 | 75,07 | -0,77% | - |
| 20.12.2024 | 75,41 | 76,19 | 74,25 | 75,65 | 0,27% | - |
| 19.12.2024 | 76,33 | 76,81 | 74,97 | 75,45 | -1,19% | - |
| 18.12.2024 | 76,38 | 77,26 | 75,46 | 76,36 | -0,30% | - |
| 17.12.2024 | 76,15 | 77,22 | 75,85 | 76,59 | 0,41% | - |
| 16.12.2024 | 76,39 | 77,19 | 75,76 | 76,28 | -0,61% | 8,00 |
| 13.12.2024 | 77,80 | 77,94 | 76,29 | 76,75 | -1,31% | - |
| 12.12.2024 | 77,24 | 78,03 | 76,82 | 77,77 | 0,31% | 48,00 |
| 11.12.2024 | 77,84 | 78,41 | 77,12 | 77,53 | -0,39% | - |
| 10.12.2024 | 75,62 | 78,08 | 75,62 | 77,83 | 2,68% | - |
| 09.12.2024 | 73,42 | 75,86 | 73,42 | 75,80 | 3,35% | 62,00 |
| 06.12.2024 | 73,86 | 74,60 | 73,10 | 73,34 | -0,65% | 40,00 |
| 05.12.2024 | 73,72 | 74,04 | 72,69 | 73,82 | 0,14% | 120,00 |
| 04.12.2024 | 74,36 | 74,70 | 73,14 | 73,72 | -0,67% | - |
| 03.12.2024 | 74,63 | 74,74 | 73,56 | 74,22 | -0,58% | - |
| 02.12.2024 | 74,59 | 74,96 | 73,70 | 74,65 | 2,18% | - |
| 29.11.2024 | 73,73 | 74,91 | 72,35 | 73,06 | -1,12% | 70,00 |
| 28.11.2024 | 73,82 | 74,00 | 73,74 | 73,89 | 0,38% | - |