74,180€
-0,24%
Echtzeit-Aktienkurs McCormick & Co. Inc.
Bid:
Ask:
Aktienkurse zur McCormick & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 74,50 | 75,69 | 74,21 | 74,47 | 0,11% | - |
| 21.11.2024 | 73,13 | 74,62 | 73,01 | 74,39 | 1,88% | 270,00 |
| 20.11.2024 | 71,65 | 73,28 | 71,30 | 73,02 | 2,71% | - |
| 19.11.2024 | 70,48 | 71,46 | 69,71 | 71,09 | 0,91% | - |
| 18.11.2024 | 70,22 | 70,65 | 69,67 | 70,45 | 0,26% | 40,00 |
| 15.11.2024 | 70,75 | 70,86 | 68,75 | 70,27 | -1,33% | 282,00 |
| 14.11.2024 | 71,79 | 72,15 | 71,10 | 71,22 | -0,79% | - |
| 13.11.2024 | 71,95 | 72,63 | 71,31 | 71,79 | -0,44% | 152,00 |
| 12.11.2024 | 72,38 | 73,05 | 71,58 | 72,11 | -0,22% | - |
| 11.11.2024 | 72,39 | 73,13 | 71,00 | 72,27 | -0,01% | 200,00 |
| 08.11.2024 | 70,84 | 72,99 | 70,23 | 72,28 | 2,31% | - |
| 07.11.2024 | 71,45 | 71,57 | 70,38 | 70,65 | -1,08% | - |
| 06.11.2024 | 74,19 | 74,82 | 71,04 | 71,42 | -1,00% | - |
| 05.11.2024 | 72,06 | 72,17 | 71,11 | 72,14 | 0,33% | - |
| 04.11.2024 | 72,65 | 72,86 | 71,64 | 71,90 | -1,13% | - |
| 01.11.2024 | 71,96 | 73,20 | 70,86 | 72,72 | 0,93% | - |
| 31.10.2024 | 71,69 | 72,73 | 71,24 | 72,05 | 0,39% | - |
| 30.10.2024 | 71,78 | 72,22 | 71,36 | 71,77 | -0,31% | - |
| 29.10.2024 | 72,63 | 73,20 | 71,52 | 71,99 | -0,87% | - |
| 28.10.2024 | 72,53 | 73,58 | 71,86 | 72,62 | 0,67% | 90,00 |
| 25.10.2024 | 72,48 | 73,69 | 71,88 | 72,14 | -0,84% | - |
| 24.10.2024 | 73,37 | 73,71 | 72,74 | 72,75 | -1,17% | - |
| 23.10.2024 | 72,77 | 73,84 | 72,20 | 73,61 | 0,73% | - |
| 22.10.2024 | 72,02 | 73,23 | 70,47 | 73,08 | 1,26% | - |
| 21.10.2024 | 73,40 | 73,88 | 72,11 | 72,17 | -2,22% | 32,00 |
| 18.10.2024 | 73,78 | 74,25 | 72,74 | 73,81 | -0,16% | 100,00 |
| 17.10.2024 | 74,66 | 75,25 | 73,90 | 73,93 | -1,02% | 240,00 |
| 16.10.2024 | 74,77 | 75,03 | 73,63 | 74,69 | -0,23% | - |
| 15.10.2024 | 74,48 | 75,74 | 73,94 | 74,86 | 0,71% | - |
| 14.10.2024 | 73,25 | 74,47 | 72,98 | 74,33 | 1,36% | 150,00 |
| 11.10.2024 | 72,94 | 73,47 | 72,85 | 73,33 | 0,49% | 100,00 |
| 10.10.2024 | 72,88 | 73,24 | 72,70 | 72,97 | 0,14% | - |
| 09.10.2024 | 72,48 | 73,19 | 72,35 | 72,87 | 0,50% | 1.020,00 |
| 08.10.2024 | 72,27 | 72,62 | 72,05 | 72,51 | 0,39% | 90,00 |
| 07.10.2024 | 73,05 | 73,08 | 71,89 | 72,23 | -1,63% | - |
| 04.10.2024 | 73,40 | 74,38 | 72,91 | 73,43 | 0,10% | - |
| 03.10.2024 | 74,27 | 74,29 | 72,78 | 73,36 | -1,17% | - |
| 02.10.2024 | 75,81 | 76,02 | 73,46 | 74,23 | -2,28% | - |
| 01.10.2024 | 73,84 | 77,59 | 73,64 | 75,96 | 2,73% | - |
| 30.09.2024 | 74,52 | 74,65 | 73,28 | 73,94 | -0,82% | - |
| 27.09.2024 | 74,65 | 75,48 | 74,30 | 74,55 | 0,36% | - |
| 26.09.2024 | 75,06 | 75,10 | 74,20 | 74,28 | -0,84% | 80,00 |
| 25.09.2024 | 74,58 | 75,11 | 74,17 | 74,91 | -0,03% | - |
| 24.09.2024 | 74,83 | 75,28 | 74,44 | 74,93 | 0,12% | - |
| 23.09.2024 | 75,16 | 75,56 | 74,34 | 74,84 | 0,63% | - |
| 20.09.2024 | 74,61 | 74,84 | 73,87 | 74,37 | -0,40% | - |
| 19.09.2024 | 75,88 | 76,17 | 74,11 | 74,67 | -1,19% | 60,00 |
| 18.09.2024 | 76,07 | 76,12 | 74,67 | 75,57 | -0,61% | 103,00 |
| 17.09.2024 | 76,15 | 76,66 | 75,91 | 76,03 | -0,18% | - |
| 16.09.2024 | 75,33 | 76,72 | 75,24 | 76,17 | 0,74% | - |
| 13.09.2024 | 75,01 | 75,77 | 74,39 | 75,61 | 0,63% | - |
| 12.09.2024 | 75,15 | 75,26 | 74,26 | 75,14 | 0,25% | - |
| 11.09.2024 | 75,53 | 75,83 | 74,60 | 74,95 | -1,37% | - |
| 10.09.2024 | 75,27 | 76,66 | 74,89 | 75,99 | 0,72% | - |
| 09.09.2024 | 75,02 | 75,95 | 74,65 | 75,45 | 0,94% | 48,00 |
| 06.09.2024 | 74,73 | 75,53 | 73,90 | 74,75 | -0,03% | - |
| 05.09.2024 | 73,68 | 75,23 | 73,62 | 74,77 | 0,93% | - |
| 04.09.2024 | 73,28 | 74,76 | 73,08 | 74,08 | 0,72% | 2,00 |
| 03.09.2024 | 72,26 | 74,31 | 71,76 | 73,55 | 1,71% | - |
| 02.09.2024 | 72,06 | 72,37 | 72,06 | 72,31 | -0,14% | - |
| 30.08.2024 | 71,41 | 72,68 | 71,33 | 72,41 | 1,70% | - |
| 29.08.2024 | 71,77 | 72,34 | 71,08 | 71,20 | -0,68% | - |
| 28.08.2024 | 71,13 | 72,09 | 70,88 | 71,69 | 1,19% | - |
| 27.08.2024 | 70,87 | 71,68 | 70,67 | 70,85 | -0,14% | - |
| 26.08.2024 | 70,90 | 71,83 | 70,50 | 70,95 | 0,11% | 900,00 |
| 23.08.2024 | 70,88 | 71,27 | 70,22 | 70,87 | 0,03% | 64,00 |
| 22.08.2024 | 70,71 | 71,11 | 70,31 | 70,85 | 0,31% | 302,00 |
| 21.08.2024 | 70,32 | 71,41 | 70,01 | 70,63 | 0,61% | - |
| 20.08.2024 | 70,57 | 70,68 | 69,83 | 70,20 | -0,45% | - |
| 19.08.2024 | 69,84 | 71,02 | 69,31 | 70,52 | 0,73% | - |
| 16.08.2024 | 69,98 | 70,45 | 69,50 | 70,01 | 0,00% | 12,00 |
| 15.08.2024 | 70,97 | 71,89 | 69,67 | 70,01 | -1,10% | - |
| 14.08.2024 | 70,40 | 71,38 | 70,10 | 70,79 | 0,68% | - |
| 13.08.2024 | 70,04 | 70,46 | 69,59 | 70,31 | 0,51% | - |
| 12.08.2024 | 71,20 | 71,44 | 69,88 | 69,95 | -1,63% | - |
| 09.08.2024 | 71,33 | 71,47 | 70,23 | 71,11 | -0,29% | - |
| 08.08.2024 | 70,91 | 71,76 | 70,64 | 71,32 | 0,38% | - |
| 07.08.2024 | 70,87 | 72,03 | 70,27 | 71,05 | 0,97% | 315,00 |
| 06.08.2024 | 70,36 | 71,60 | 69,94 | 70,37 | 1,08% | 450,00 |
| 05.08.2024 | 71,43 | 72,13 | 69,34 | 69,62 | -3,63% | - |
| 02.08.2024 | 71,83 | 72,84 | 70,24 | 72,24 | -0,15% | - |
| 01.08.2024 | 71,31 | 72,50 | 70,77 | 72,35 | 1,69% | - |
| 31.07.2024 | 71,07 | 72,14 | 70,36 | 71,15 | 0,07% | 64,00 |
| 30.07.2024 | 70,63 | 71,41 | 70,01 | 71,10 | 1,09% | - |
| 29.07.2024 | 70,16 | 71,04 | 69,73 | 70,33 | 0,76% | - |
| 26.07.2024 | 69,08 | 70,18 | 68,86 | 69,80 | 1,23% | 335,00 |
| 25.07.2024 | 68,59 | 70,63 | 67,95 | 68,95 | 0,70% | 68,00 |
| 24.07.2024 | 67,99 | 68,64 | 67,16 | 68,47 | 0,47% | 450,00 |
| 23.07.2024 | 67,36 | 68,64 | 67,18 | 68,15 | 1,04% | - |
| 22.07.2024 | 67,87 | 68,19 | 66,61 | 67,45 | -0,33% | - |
| 19.07.2024 | 67,88 | 68,41 | 67,10 | 67,67 | -0,68% | - |
| 18.07.2024 | 68,19 | 69,14 | 67,56 | 68,13 | 0,01% | - |
| 17.07.2024 | 67,28 | 68,98 | 66,47 | 68,12 | 1,28% | - |
| 16.07.2024 | 66,87 | 67,31 | 66,24 | 67,26 | 0,75% | - |
| 15.07.2024 | 65,74 | 67,61 | 65,16 | 66,76 | 1,95% | 300,00 |
| 12.07.2024 | 65,61 | 66,27 | 65,28 | 65,48 | -0,03% | - |
| 11.07.2024 | 65,62 | 66,06 | 65,05 | 65,50 | -0,56% | 740,00 |
| 10.07.2024 | 64,94 | 66,29 | 64,68 | 65,87 | 1,65% | 440,00 |
| 09.07.2024 | 64,27 | 65,10 | 63,70 | 64,80 | 1,01% | - |
| 08.07.2024 | 66,00 | 66,00 | 63,90 | 64,15 | -0,14% | 195,00 |