76,220€
1,44%
Echtzeit-Aktienkurs McCormick & Co. Inc.
Bid:
Ask:
Aktienkurse zur McCormick & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 73,92 | 74,75 | 73,50 | 73,61 | -0,88% | - |
| 26.11.2024 | 73,80 | 74,58 | 73,22 | 74,26 | 0,88% | 63,00 |
| 25.11.2024 | 74,48 | 74,78 | 73,54 | 73,61 | -1,15% | 135,00 |
| 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% | - |