80,152$
1,19%
Echtzeit-Aktienkurs McCormick & Co. Inc.
Bid:
Ask:
Aktienkurse zur McCormick & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 79,24 | 80,36 | 78,85 | 80,14 | 1,17% | 2.089.746,00 |
| 20.02.2025 | 78,39 | 79,35 | 78,19 | 79,21 | 0,70% | 1.402.114,00 |
| 19.02.2025 | 76,08 | 78,71 | 76,03 | 78,66 | 3,61% | 2.627.669,00 |
| 18.02.2025 | 76,62 | 76,85 | 75,66 | 75,92 | -2,18% | 1.421.638,00 |
| 17.02.2025 | 77,16 | 77,61 | 77,12 | 77,61 | 0,85% | - |
| 14.02.2025 | 77,72 | 78,50 | 76,94 | 76,96 | -0,71% | 1.334.099,00 |
| 13.02.2025 | 77,02 | 77,59 | 76,47 | 77,51 | 0,85% | 1.301.349,00 |
| 12.02.2025 | 76,27 | 77,15 | 75,66 | 76,86 | -0,44% | 1.435.373,00 |
| 11.02.2025 | 76,65 | 77,29 | 75,66 | 77,20 | 0,69% | 1.839.828,00 |
| 10.02.2025 | 78,14 | 78,34 | 76,24 | 76,67 | -2,14% | 2.028.380,00 |
| 07.02.2025 | 77,46 | 78,46 | 77,15 | 78,35 | 1,35% | 1.310.724,00 |
| 06.02.2025 | 77,58 | 77,72 | 76,94 | 77,31 | 0,66% | 1.148.634,00 |
| 05.02.2025 | 76,64 | 77,03 | 76,19 | 76,80 | -0,10% | 1.452.177,00 |
| 04.02.2025 | 77,50 | 77,74 | 76,26 | 76,88 | -1,47% | 1.569.787,00 |
| 03.02.2025 | 77,20 | 78,27 | 76,51 | 78,03 | 1,04% | 1.905.243,00 |
| 31.01.2025 | 77,20 | 77,98 | 76,94 | 77,23 | -0,71% | 1.462.092,00 |
| 30.01.2025 | 77,16 | 78,00 | 76,94 | 77,78 | 1,10% | 1.278.865,00 |
| 29.01.2025 | 76,76 | 77,77 | 76,54 | 76,93 | 0,31% | 1.816.796,00 |
| 28.01.2025 | 76,87 | 78,12 | 76,49 | 76,69 | -0,34% | 1.984.484,00 |
| 27.01.2025 | 75,63 | 77,45 | 75,26 | 76,95 | 2,75% | 4.330.489,00 |
| 24.01.2025 | 74,10 | 75,34 | 74,10 | 74,89 | 0,17% | 2.648.204,00 |
| 23.01.2025 | 72,50 | 76,26 | 72,50 | 74,76 | 2,08% | 3.567.800,00 |
| 22.01.2025 | 74,21 | 74,52 | 73,14 | 73,24 | -1,36% | 2.036.406,00 |
| 21.01.2025 | 73,49 | 75,05 | 73,17 | 74,25 | 1,28% | 3.576.586,00 |
| 17.01.2025 | 73,72 | 73,90 | 73,01 | 73,31 | -0,42% | 1.845.006,00 |
| 16.01.2025 | 71,66 | 73,76 | 71,47 | 73,62 | 2,56% | 1.290.846,00 |
| 15.01.2025 | 71,92 | 72,31 | 70,87 | 71,78 | -0,15% | 2.345.967,00 |
| 14.01.2025 | 71,30 | 71,98 | 71,09 | 71,89 | 0,91% | 2.217.537,00 |
| 13.01.2025 | 71,11 | 71,59 | 70,05 | 71,24 | -0,21% | 3.305.282,00 |
| 10.01.2025 | 73,78 | 73,99 | 71,10 | 71,39 | -4,20% | 2.026.406,00 |
| 08.01.2025 | 74,54 | 74,77 | 73,78 | 74,52 | 0,27% | 1.456.812,00 |
| 07.01.2025 | 74,08 | 75,20 | 73,93 | 74,32 | 0,26% | 2.034.531,00 |
| 06.01.2025 | 75,19 | 75,91 | 74,02 | 74,13 | -2,27% | 1.967.346,00 |
| 03.01.2025 | 75,70 | 76,59 | 75,37 | 75,85 | -0,04% | 910.480,00 |
| 02.01.2025 | 76,25 | 77,00 | 75,87 | 75,88 | -0,47% | 1.062.251,00 |
| 31.12.2024 | 75,45 | 76,41 | 75,12 | 76,24 | 1,05% | 1.201.120,00 |
| 30.12.2024 | 76,48 | 76,54 | 75,26 | 75,45 | -2,08% | 1.612.177,00 |
| 27.12.2024 | 77,41 | 78,03 | 76,70 | 77,05 | -1,00% | 1.235.460,00 |
| 26.12.2024 | 77,73 | 78,54 | 77,68 | 77,83 | -0,26% | 2.102.575,00 |
| 24.12.2024 | 78,04 | 78,23 | 77,46 | 78,03 | -0,13% | 538.495,00 |
| 23.12.2024 | 78,25 | 79,05 | 77,28 | 78,13 | -0,93% | 1.320.115,00 |
| 20.12.2024 | 78,42 | 79,28 | 78,11 | 78,86 | 0,79% | 3.353.316,00 |
| 19.12.2024 | 78,18 | 79,19 | 77,96 | 78,24 | -1,17% | 1.411.267,00 |
| 18.12.2024 | 79,81 | 80,22 | 79,14 | 79,17 | -1,42% | 1.697.153,00 |
| 17.12.2024 | 79,80 | 81,12 | 79,43 | 80,31 | 0,17% | 2.602.512,00 |
| 16.12.2024 | 80,39 | 81,03 | 80,15 | 80,17 | -0,48% | 1.519.818,00 |
| 13.12.2024 | 81,41 | 81,41 | 80,13 | 80,56 | -1,04% | 1.467.746,00 |
| 12.12.2024 | 81,18 | 81,88 | 80,70 | 81,41 | 0,06% | 1.360.748,00 |
| 11.12.2024 | 81,77 | 82,13 | 80,90 | 81,36 | -0,71% | 1.529.909,00 |
| 10.12.2024 | 79,96 | 82,20 | 79,62 | 81,94 | 2,46% | 2.989.879,00 |
| 09.12.2024 | 78,49 | 79,98 | 78,49 | 79,97 | 3,19% | 2.782.911,00 |
| 06.12.2024 | 78,29 | 78,83 | 77,30 | 77,50 | -0,82% | 1.557.498,00 |
| 05.12.2024 | 77,25 | 78,33 | 77,05 | 78,14 | 0,80% | 1.761.418,00 |
| 04.12.2024 | 77,50 | 77,76 | 76,96 | 77,52 | -0,60% | 2.222.526,00 |
| 03.12.2024 | 78,53 | 78,55 | 77,54 | 77,99 | -0,48% | 1.382.729,00 |
| 02.12.2024 | 78,40 | 78,45 | 77,35 | 78,37 | -0,05% | 1.771.391,00 |
| 29.11.2024 | 78,08 | 78,70 | 77,58 | 78,41 | 0,80% | 839.285,00 |
| 27.11.2024 | 78,40 | 78,82 | 77,65 | 77,79 | -0,03% | 1.156.661,00 |
| 26.11.2024 | 77,60 | 78,10 | 77,03 | 77,81 | 0,69% | 1.239.371,00 |
| 25.11.2024 | 77,59 | 78,46 | 77,21 | 77,28 | -0,39% | 2.418.233,00 |
| 22.11.2024 | 78,41 | 78,79 | 77,27 | 77,58 | -0,47% | 1.358.959,00 |
| 21.11.2024 | 77,14 | 78,27 | 76,96 | 77,95 | 1,06% | 2.024.317,00 |
| 20.11.2024 | 75,51 | 77,26 | 75,19 | 77,13 | 2,42% | 2.118.097,00 |
| 19.11.2024 | 74,39 | 75,59 | 73,92 | 75,31 | 0,92% | 1.960.244,00 |
| 18.11.2024 | 74,11 | 74,75 | 73,78 | 74,62 | 0,88% | 1.855.562,00 |
| 15.11.2024 | 74,70 | 74,74 | 72,51 | 73,97 | -1,27% | 3.138.082,00 |
| 14.11.2024 | 75,82 | 76,10 | 74,80 | 74,92 | -1,21% | 1.190.423,00 |
| 13.11.2024 | 76,50 | 76,68 | 75,56 | 75,84 | -0,98% | 1.551.743,00 |
| 12.11.2024 | 77,42 | 77,47 | 75,98 | 76,59 | -0,57% | 1.413.093,00 |
| 11.11.2024 | 77,37 | 77,81 | 76,64 | 77,03 | -0,59% | 1.590.871,00 |
| 08.11.2024 | 76,03 | 77,98 | 75,86 | 77,49 | 1,51% | 1.391.476,00 |
| 07.11.2024 | 76,80 | 77,29 | 76,15 | 76,34 | -0,42% | 1.946.974,00 |
| 06.11.2024 | 79,00 | 79,19 | 76,28 | 76,66 | -2,75% | 2.015.680,00 |
| 05.11.2024 | 78,20 | 78,88 | 77,63 | 78,83 | 0,83% | 1.369.750,00 |
| 04.11.2024 | 78,56 | 79,02 | 78,05 | 78,18 | -0,72% | 1.589.229,00 |
| 01.11.2024 | 78,48 | 78,95 | 78,06 | 78,75 | 0,65% | 1.517.343,00 |
| 31.10.2024 | 77,95 | 78,77 | 77,87 | 78,24 | 0,38% | 1.917.582,00 |
| 30.10.2024 | 77,53 | 78,34 | 77,29 | 77,94 | 0,59% | 1.204.962,00 |
| 29.10.2024 | 77,96 | 78,74 | 77,46 | 77,48 | -1,09% | 1.201.639,00 |
| 28.10.2024 | 78,35 | 78,94 | 78,18 | 78,33 | 0,60% | 1.088.871,00 |
| 25.10.2024 | 78,98 | 79,01 | 77,68 | 77,86 | -1,16% | 1.129.184,00 |
| 24.10.2024 | 79,43 | 79,53 | 78,73 | 78,77 | -0,76% | 1.580.285,00 |
| 23.10.2024 | 78,08 | 79,45 | 77,88 | 79,37 | 0,65% | 1.884.287,00 |
| 22.10.2024 | 77,93 | 79,07 | 76,28 | 78,86 | 1,02% | 3.127.696,00 |
| 21.10.2024 | 80,05 | 80,11 | 77,98 | 78,06 | -2,64% | 1.961.557,00 |
| 18.10.2024 | 80,18 | 80,58 | 79,93 | 80,18 | 0,20% | 1.526.895,00 |
| 17.10.2024 | 81,05 | 81,28 | 80,00 | 80,02 | -1,34% | 1.559.370,00 |
| 16.10.2024 | 81,03 | 81,67 | 80,69 | 81,11 | -0,47% | 1.098.110,00 |
| 15.10.2024 | 81,18 | 82,54 | 81,18 | 81,49 | 0,54% | 1.224.050,00 |
| 14.10.2024 | 80,34 | 81,08 | 80,16 | 81,05 | 1,09% | 1.416.462,00 |
| 11.10.2024 | 80,02 | 80,43 | 79,80 | 80,18 | 0,50% | 1.550.375,00 |
| 10.10.2024 | 79,94 | 80,05 | 79,52 | 79,78 | 0,09% | 1.059.597,00 |
| 09.10.2024 | 79,82 | 80,12 | 79,23 | 79,71 | 0,10% | 1.360.586,00 |
| 08.10.2024 | 79,60 | 79,72 | 79,10 | 79,63 | 0,31% | 1.408.916,00 |
| 07.10.2024 | 79,91 | 80,04 | 79,09 | 79,38 | -1,53% | 1.806.175,00 |
| 04.10.2024 | 80,22 | 80,80 | 79,87 | 80,61 | -0,35% | 1.841.416,00 |
| 03.10.2024 | 81,59 | 81,68 | 80,37 | 80,89 | -1,40% | 2.423.152,00 |
| 02.10.2024 | 83,02 | 83,52 | 81,26 | 82,04 | -2,44% | 3.608.944,00 |
| 01.10.2024 | 83,32 | 84,81 | 81,59 | 84,09 | 2,17% | 4.415.884,00 |
| 30.09.2024 | 83,01 | 83,22 | 81,92 | 82,30 | -1,13% | 3.215.630,00 |