43,975€
-0,64%
Echtzeit-Aktienkurs McCormick & Co. Inc.
Bid:
Ask:
Aktienkurse zur McCormick & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 44,50 | 44,87 | 43,78 | 43,98 | -0,98% | - |
| 23.04.2026 | 43,70 | 44,74 | 43,70 | 44,41 | 1,12% | - |
| 22.04.2026 | 44,47 | 44,85 | 43,76 | 43,92 | -0,91% | 2.520,00 |
| 21.04.2026 | 44,94 | 45,16 | 44,08 | 44,33 | -1,13% | 690,00 |
| 20.04.2026 | 45,63 | 45,68 | 44,37 | 44,83 | -2,71% | 16.100,00 |
| 17.04.2026 | 45,47 | 46,29 | 44,90 | 46,08 | 1,89% | - |
| 16.04.2026 | 45,27 | 45,78 | 44,72 | 45,23 | 0,04% | 240,00 |
| 15.04.2026 | 45,65 | 45,89 | 44,92 | 45,21 | -1,15% | 9.400,00 |
| 14.04.2026 | 45,99 | 46,29 | 45,14 | 45,73 | -0,61% | 6.655,00 |
| 13.04.2026 | 45,13 | 46,63 | 45,13 | 46,01 | 0,97% | 668,00 |
| 10.04.2026 | 44,01 | 45,95 | 43,95 | 45,57 | 4,18% | 4.030,00 |
| 09.04.2026 | 43,35 | 44,10 | 42,48 | 43,74 | 1,04% | 7.274,00 |
| 08.04.2026 | 44,22 | 45,43 | 43,26 | 43,29 | -1,59% | - |
| 07.04.2026 | 44,26 | 44,45 | 43,68 | 43,99 | 3,90% | 3.539,00 |
| 02.04.2026 | 41,38 | 42,35 | 41,22 | 42,34 | 1,39% | 3.370,00 |
| 01.04.2026 | 43,98 | 44,72 | 41,50 | 41,76 | -4,28% | 7.756,00 |
| 31.03.2026 | 48,25 | 49,54 | 41,97 | 43,63 | -6,93% | 7.254,00 |
| 30.03.2026 | 46,22 | 47,13 | 45,81 | 46,88 | 1,78% | - |
| 27.03.2026 | 45,21 | 46,71 | 44,66 | 46,06 | 2,60% | 21.699,00 |
| 26.03.2026 | 45,45 | 46,13 | 44,71 | 44,89 | -1,64% | 655,00 |
| 25.03.2026 | 45,32 | 45,66 | 44,32 | 45,64 | 0,84% | 1.215,00 |
| 24.03.2026 | 45,93 | 46,32 | 44,73 | 45,26 | -1,31% | 1.935,00 |
| 23.03.2026 | 44,90 | 47,10 | 44,90 | 45,86 | -1,46% | 1.714,00 |
| 20.03.2026 | 47,12 | 47,46 | 45,63 | 46,54 | 0,04% | 604,00 |
| 19.03.2026 | 48,11 | 48,23 | 46,31 | 46,52 | -3,26% | - |
| 18.03.2026 | 49,70 | 49,81 | 48,01 | 48,09 | -2,81% | - |
| 17.03.2026 | 50,09 | 50,31 | 49,31 | 49,48 | -1,39% | 980,00 |
| 16.03.2026 | 51,66 | 51,72 | 49,27 | 50,18 | -1,68% | 2.532,00 |
| 13.03.2026 | 50,18 | 51,55 | 50,05 | 51,04 | 2,54% | - |
| 12.03.2026 | 51,63 | 52,01 | 49,72 | 49,78 | -4,00% | 9.315,00 |
| 11.03.2026 | 54,57 | 54,86 | 51,63 | 51,85 | -5,04% | 378,00 |
| 10.03.2026 | 55,28 | 55,59 | 54,10 | 54,60 | -0,98% | 6.200,00 |
| 09.03.2026 | 56,10 | 56,15 | 55,02 | 55,14 | -1,34% | - |
| 06.03.2026 | 56,31 | 56,68 | 55,04 | 55,89 | -0,66% | - |
| 05.03.2026 | 56,56 | 56,91 | 55,83 | 56,26 | -0,35% | - |
| 04.03.2026 | 57,96 | 58,35 | 56,15 | 56,46 | -3,02% | - |
| 03.03.2026 | 59,37 | 60,25 | 58,09 | 58,22 | -2,63% | - |
| 02.03.2026 | 60,31 | 60,59 | 58,82 | 59,79 | -0,58% | 588,00 |
| 27.02.2026 | 58,50 | 60,33 | 58,17 | 60,14 | 2,59% | - |
| 26.02.2026 | 59,13 | 59,18 | 58,18 | 58,62 | 0,27% | - |
| 25.02.2026 | 59,33 | 59,65 | 57,84 | 58,46 | -1,67% | 2.355,00 |
| 24.02.2026 | 59,16 | 59,78 | 58,75 | 59,45 | 0,83% | 700,00 |
| 23.02.2026 | 57,54 | 59,28 | 57,46 | 58,96 | 1,46% | 1.190,00 |
| 20.02.2026 | 58,42 | 58,92 | 57,90 | 58,11 | -0,15% | 420,00 |
| 19.02.2026 | 59,44 | 60,03 | 58,13 | 58,20 | -2,05% | - |
| 18.02.2026 | 58,52 | 59,59 | 58,32 | 59,42 | 1,75% | - |
| 17.02.2026 | 60,42 | 60,82 | 57,24 | 58,40 | -3,47% | 780,00 |
| 16.02.2026 | 60,39 | 60,70 | 60,34 | 60,50 | 0,50% | - |
| 13.02.2026 | 60,31 | 61,02 | 59,70 | 60,20 | -0,07% | - |
| 12.02.2026 | 59,55 | 60,78 | 58,50 | 60,24 | 1,62% | - |
| 11.02.2026 | 58,07 | 59,44 | 57,64 | 59,28 | 2,26% | 2.280,00 |
| 10.02.2026 | 56,92 | 58,02 | 56,69 | 57,97 | 1,83% | 2.600,00 |
| 09.02.2026 | 56,93 | 57,06 | 56,04 | 56,93 | -0,37% | - |
| 06.02.2026 | 56,67 | 57,86 | 56,38 | 57,14 | 0,92% | 2.958,00 |
| 05.02.2026 | 56,53 | 57,11 | 55,74 | 56,62 | 0,37% | 1.900,00 |
| 04.02.2026 | 53,60 | 56,41 | 53,52 | 56,41 | 5,76% | - |
| 03.02.2026 | 51,87 | 53,59 | 51,33 | 53,34 | 2,97% | - |
| 02.02.2026 | 51,57 | 52,51 | 51,54 | 51,80 | -0,69% | 840,00 |
| 30.01.2026 | 51,17 | 52,23 | 50,91 | 52,16 | 1,78% | - |
| 29.01.2026 | 51,71 | 52,15 | 51,15 | 51,25 | -1,02% | 1.350,00 |
| 28.01.2026 | 53,05 | 53,15 | 51,45 | 51,78 | -1,78% | - |
| 27.01.2026 | 51,48 | 52,75 | 50,83 | 52,72 | 2,71% | 761,00 |
| 26.01.2026 | 51,48 | 52,02 | 51,15 | 51,33 | -0,21% | 470,00 |
| 23.01.2026 | 52,23 | 52,84 | 50,77 | 51,44 | -1,46% | 3.024,00 |
| 22.01.2026 | 57,21 | 57,32 | 51,60 | 52,20 | -8,34% | 2.021,00 |
| 21.01.2026 | 57,98 | 58,27 | 56,18 | 56,95 | -1,54% | 9.000,00 |
| 20.01.2026 | 57,14 | 58,00 | 56,60 | 57,84 | 1,21% | - |
| 19.01.2026 | 56,71 | 57,24 | 56,56 | 57,15 | -1,11% | 9.900,00 |
| 16.01.2026 | 59,27 | 59,27 | 57,70 | 57,79 | -2,38% | - |
| 15.01.2026 | 58,92 | 59,25 | 58,49 | 59,20 | 0,54% | 64,00 |
| 14.01.2026 | 57,78 | 58,93 | 57,58 | 58,88 | 1,73% | - |
| 13.01.2026 | 57,28 | 58,09 | 57,16 | 57,88 | 0,99% | 275,00 |
| 12.01.2026 | 57,72 | 58,00 | 56,82 | 57,31 | -1,46% | - |
| 09.01.2026 | 57,64 | 58,71 | 57,41 | 58,16 | 1,25% | - |
| 08.01.2026 | 55,79 | 57,95 | 55,75 | 57,44 | 2,61% | - |
| 07.01.2026 | 56,67 | 57,16 | 55,53 | 55,98 | -1,37% | - |
| 06.01.2026 | 56,05 | 56,92 | 55,59 | 56,76 | 1,57% | - |
| 05.01.2026 | 57,70 | 57,82 | 55,85 | 55,88 | -2,85% | 8.030,00 |
| 02.01.2026 | 57,73 | 58,16 | 57,18 | 57,52 | -1,44% | - |
| 30.12.2025 | 58,66 | 58,71 | 58,36 | 58,36 | 0,48% | - |
| 29.12.2025 | 57,30 | 58,87 | 57,30 | 58,08 | -0,79% | 217,00 |
| 23.12.2025 | 58,51 | 58,75 | 57,95 | 58,54 | 0,21% | 150,00 |
| 22.12.2025 | 58,72 | 58,74 | 57,63 | 58,42 | -0,65% | - |
| 19.12.2025 | 58,43 | 58,98 | 57,96 | 58,80 | 0,55% | - |
| 18.12.2025 | 58,56 | 58,94 | 58,18 | 58,48 | -0,05% | 225,00 |
| 17.12.2025 | 58,31 | 59,21 | 58,26 | 58,51 | 0,46% | - |
| 16.12.2025 | 57,94 | 58,51 | 57,45 | 58,24 | 0,95% | 80,00 |
| 15.12.2025 | 57,20 | 58,08 | 57,17 | 57,69 | 1,71% | - |
| 12.12.2025 | 56,17 | 56,89 | 56,07 | 56,72 | 0,75% | - |
| 11.12.2025 | 54,58 | 56,65 | 54,44 | 56,30 | 2,33% | - |
| 10.12.2025 | 54,58 | 55,17 | 54,37 | 55,02 | 0,88% | - |
| 09.12.2025 | 54,69 | 55,29 | 54,00 | 54,54 | -0,05% | - |
| 08.12.2025 | 54,67 | 54,96 | 53,68 | 54,57 | 0,39% | - |
| 05.12.2025 | 54,52 | 54,89 | 54,11 | 54,36 | -0,80% | - |
| 04.12.2025 | 55,04 | 55,52 | 54,13 | 54,80 | -0,18% | - |
| 03.12.2025 | 56,31 | 56,74 | 54,86 | 54,90 | -2,56% | - |
| 02.12.2025 | 57,14 | 57,60 | 56,00 | 56,34 | -1,54% | 1.557,00 |
| 01.12.2025 | 58,00 | 58,25 | 56,93 | 57,22 | -1,45% | - |
| 28.11.2025 | 58,17 | 58,89 | 57,99 | 58,06 | 0,00% | - |
| 27.11.2025 | 58,06 | 58,36 | 58,04 | 58,06 | -0,14% | - |