40,005€
-2,43%
Echtzeit-Aktienkurs McCormick & Co. Inc.
Bid:
Ask:
Aktienkurse zur McCormick & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 40,99 | 41,44 | 39,85 | 40,01 | -2,46% | 1.911,00 |
| 08.10.2026 | 40,42 | 41,13 | 40,25 | 41,02 | 1,25% | 2.730,00 |
| 07.10.2026 | 40,44 | 41,33 | 40,18 | 40,51 | 0,47% | 1.680,00 |
| 06.10.2026 | 40,75 | 41,00 | 40,12 | 40,32 | -0,59% | 1.200,00 |
| 05.10.2026 | 39,87 | 40,73 | 39,21 | 40,56 | 2,24% | 1.250,00 |
| 02.10.2026 | 39,52 | 39,92 | 38,59 | 39,67 | 0,72% | 4.575,00 |
| 01.10.2026 | 41,41 | 44,15 | 39,30 | 39,39 | -3,96% | 560,00 |
| 30.09.2026 | 42,73 | 43,18 | 40,86 | 41,01 | -3,96% | - |
| 29.09.2026 | 42,56 | 42,91 | 42,32 | 42,70 | 0,14% | - |
| 28.09.2026 | 42,18 | 42,81 | 41,95 | 42,64 | 1,33% | - |
| 25.09.2026 | 42,16 | 42,25 | 41,58 | 42,08 | 0,11% | 3.410,00 |
| 24.09.2026 | 42,96 | 43,77 | 42,02 | 42,04 | -2,57% | 854,00 |
| 23.09.2026 | 43,28 | 43,59 | 42,59 | 43,15 | 0,06% | 1.200,00 |
| 22.09.2026 | 42,63 | 43,32 | 42,61 | 43,12 | 1,16% | 705,00 |
| 21.09.2026 | 42,69 | 43,13 | 42,32 | 42,63 | 0,48% | 11.120,00 |
| 18.09.2026 | 43,41 | 43,49 | 42,42 | 42,42 | -2,04% | - |
| 17.09.2026 | 43,89 | 43,98 | 43,31 | 43,31 | -0,76% | 228,00 |
| 16.09.2026 | 43,27 | 44,20 | 43,10 | 43,64 | 0,61% | - |
| 15.09.2026 | 43,74 | 43,87 | 42,92 | 43,37 | -0,61% | 200,00 |
| 14.09.2026 | 44,16 | 45,82 | 43,48 | 43,64 | -1,40% | 3.106,00 |
| 11.09.2026 | 44,16 | 44,57 | 43,68 | 44,26 | 0,50% | 2.295,00 |
| 10.09.2026 | 44,35 | 44,92 | 43,78 | 44,04 | -0,51% | 537,00 |
| 09.09.2026 | 44,68 | 45,51 | 43,89 | 44,26 | -0,93% | 6.975,00 |
| 08.09.2026 | 44,61 | 44,98 | 43,94 | 44,68 | 0,15% | 4.480,00 |
| 07.09.2026 | 44,81 | 44,85 | 44,58 | 44,61 | -0,54% | 320,00 |
| 04.09.2026 | 45,24 | 45,40 | 44,40 | 44,85 | -0,81% | 1.252,00 |
| 03.09.2026 | 46,57 | 46,81 | 44,90 | 45,22 | -2,62% | 3.306,00 |
| 02.09.2026 | 46,86 | 47,28 | 46,26 | 46,43 | -0,82% | 390,00 |
| 01.09.2026 | 46,77 | 47,61 | 46,66 | 46,82 | 0,31% | 375,00 |
| 31.08.2026 | 47,64 | 47,80 | 46,23 | 46,67 | -2,25% | - |
| 28.08.2026 | 46,76 | 47,97 | 46,62 | 47,75 | 1,96% | - |
| 27.08.2026 | 47,61 | 47,61 | 46,18 | 46,83 | -0,99% | 924,00 |
| 26.08.2026 | 46,68 | 47,41 | 46,28 | 47,30 | 1,33% | - |
| 25.08.2026 | 48,30 | 48,35 | 46,56 | 46,68 | -3,13% | - |
| 24.08.2026 | 47,36 | 48,35 | 47,30 | 48,19 | 1,38% | - |
| 21.08.2026 | 47,25 | 48,34 | 47,04 | 47,53 | 0,48% | - |
| 20.08.2026 | 48,40 | 48,67 | 47,03 | 47,31 | -1,90% | 80,00 |
| 19.08.2026 | 47,61 | 48,50 | 47,45 | 48,22 | 0,65% | 107,00 |
| 18.08.2026 | 46,40 | 48,33 | 46,15 | 47,91 | 2,53% | 95,00 |
| 17.08.2026 | 47,03 | 47,32 | 46,65 | 46,73 | -1,04% | 12,00 |
| 14.08.2026 | 46,92 | 47,22 | 46,77 | 47,22 | 0,06% | - |
| 13.08.2026 | 45,81 | 47,32 | 45,79 | 47,19 | 2,95% | 20,00 |
| 12.08.2026 | 45,66 | 46,03 | 45,06 | 45,84 | 0,13% | - |
| 11.08.2026 | 45,84 | 45,96 | 45,29 | 45,78 | 0,20% | 22,00 |
| 10.08.2026 | 45,38 | 46,08 | 45,29 | 45,69 | -0,15% | - |
| 07.08.2026 | 45,15 | 45,90 | 45,07 | 45,76 | 1,35% | - |
| 06.08.2026 | 45,36 | 45,67 | 44,90 | 45,15 | -0,77% | 94,00 |
| 05.08.2026 | 45,08 | 45,67 | 44,73 | 45,50 | 0,71% | 530,00 |
| 04.08.2026 | 44,63 | 45,18 | 44,05 | 45,18 | 0,85% | - |
| 03.08.2026 | 44,10 | 45,18 | 44,01 | 44,80 | 1,40% | 1.165,00 |
| 31.07.2026 | 44,19 | 44,73 | 43,85 | 44,18 | 0,07% | - |
| 30.07.2026 | 45,28 | 45,43 | 43,25 | 44,15 | -2,90% | 64,00 |
| 29.07.2026 | 44,94 | 46,42 | 44,92 | 45,47 | 0,75% | 20,00 |
| 28.07.2026 | 44,15 | 45,54 | 44,00 | 45,13 | 1,21% | 190,00 |
| 27.07.2026 | 44,01 | 44,87 | 43,54 | 44,59 | 1,66% | 110,00 |
| 24.07.2026 | 43,89 | 44,69 | 43,83 | 43,86 | -0,57% | 233,00 |
| 23.07.2026 | 45,26 | 46,00 | 43,76 | 44,11 | -3,18% | 55,00 |
| 22.07.2026 | 45,60 | 46,33 | 45,21 | 45,56 | -0,83% | 87,00 |
| 21.07.2026 | 45,74 | 46,04 | 45,10 | 45,94 | 0,22% | 580,00 |
| 20.07.2026 | 44,98 | 46,07 | 44,96 | 45,84 | 1,39% | 64,00 |
| 17.07.2026 | 45,61 | 46,73 | 45,21 | 45,21 | -1,72% | - |
| 16.07.2026 | 44,24 | 46,13 | 44,18 | 46,00 | 3,93% | 120,00 |
| 15.07.2026 | 46,07 | 46,18 | 44,14 | 44,26 | -4,43% | - |
| 14.07.2026 | 47,01 | 47,26 | 46,31 | 46,31 | -1,45% | 32,00 |
| 13.07.2026 | 45,66 | 47,35 | 45,66 | 46,99 | 2,35% | 246,00 |
| 10.07.2026 | 44,85 | 46,17 | 44,85 | 45,91 | 2,25% | - |
| 09.07.2026 | 45,01 | 45,05 | 44,20 | 44,90 | -0,49% | - |
| 08.07.2026 | 45,85 | 45,92 | 45,09 | 45,12 | -1,72% | 180,00 |
| 07.07.2026 | 44,92 | 46,83 | 44,85 | 45,91 | 1,62% | - |
| 06.07.2026 | 46,50 | 47,01 | 44,52 | 45,18 | -4,06% | 390,00 |
| 03.07.2026 | 46,62 | 47,11 | 46,62 | 47,09 | 0,68% | 2.652,00 |
| 02.07.2026 | 46,29 | 47,02 | 45,89 | 46,77 | 0,84% | 638,00 |
| 01.07.2026 | 44,20 | 46,38 | 44,20 | 46,38 | 5,22% | 1.280,00 |
| 30.06.2026 | 45,56 | 45,87 | 43,77 | 44,08 | -3,29% | - |
| 29.06.2026 | 45,00 | 45,64 | 44,39 | 45,58 | 1,99% | 521,00 |
| 26.06.2026 | 42,03 | 44,75 | 42,02 | 44,69 | 5,75% | 100,00 |
| 25.06.2026 | 41,92 | 44,11 | 41,92 | 42,26 | 0,88% | 526,00 |
| 24.06.2026 | 41,59 | 42,77 | 41,56 | 41,89 | 0,72% | 218,00 |
| 23.06.2026 | 40,00 | 41,78 | 39,99 | 41,59 | 3,95% | 259,00 |
| 22.06.2026 | 41,20 | 41,22 | 40,01 | 40,01 | -2,65% | 852,00 |
| 19.06.2026 | 40,51 | 41,32 | 40,51 | 41,10 | 1,51% | 725,00 |
| 18.06.2026 | 40,52 | 41,00 | 40,11 | 40,49 | 0,62% | 200,00 |
| 17.06.2026 | 40,53 | 40,80 | 39,97 | 40,24 | -0,72% | - |
| 16.06.2026 | 41,09 | 41,28 | 40,39 | 40,53 | -1,70% | 100,00 |
| 15.06.2026 | 42,46 | 42,46 | 41,00 | 41,23 | -2,48% | 248,00 |
| 12.06.2026 | 42,44 | 42,90 | 42,14 | 42,28 | -0,96% | 160,00 |
| 11.06.2026 | 43,04 | 43,11 | 42,53 | 42,69 | -0,70% | - |
| 10.06.2026 | 41,74 | 43,35 | 41,53 | 42,99 | 1,87% | 226,00 |
| 09.06.2026 | 41,18 | 42,69 | 40,97 | 42,20 | 2,03% | 80,00 |
| 08.06.2026 | 40,73 | 41,41 | 40,66 | 41,36 | 1,25% | - |
| 05.06.2026 | 39,74 | 41,33 | 39,71 | 40,85 | 1,64% | - |
| 04.06.2026 | 39,61 | 40,68 | 39,61 | 40,19 | 1,08% | 33,00 |
| 03.06.2026 | 39,50 | 40,15 | 39,50 | 39,76 | -0,18% | 35,00 |
| 02.06.2026 | 39,72 | 40,17 | 39,13 | 39,83 | -0,23% | 1.932,00 |
| 01.06.2026 | 40,93 | 40,93 | 39,73 | 39,92 | -1,72% | 30,00 |
| 29.05.2026 | 40,11 | 41,08 | 39,92 | 40,62 | 1,15% | 174,00 |
| 28.05.2026 | 40,70 | 41,00 | 40,14 | 40,16 | -1,86% | 65,00 |
| 27.05.2026 | 40,14 | 41,25 | 40,14 | 40,92 | 1,66% | 105,00 |
| 26.05.2026 | 41,36 | 41,36 | 39,91 | 40,25 | -2,94% | 380,00 |
| 25.05.2026 | 41,36 | 41,47 | 41,36 | 41,47 | 0,66% | - |