20,300€
-0,49%
Echtzeit-Aktienkurs Smithfield Foods Inc.
Bid:
Ask:
Aktienkurse zur Smithfield Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 20,20 | 20,60 | 20,20 | 20,40 | 0,00% | - |
| 23.06.2025 | 20,00 | 20,60 | 20,00 | 20,40 | 0,49% | - |
| 20.06.2025 | 20,20 | 20,60 | 20,10 | 20,30 | 0,74% | - |
| 19.06.2025 | 20,20 | 20,40 | 20,15 | 20,15 | -0,74% | - |
| 18.06.2025 | 20,40 | 20,50 | 20,20 | 20,30 | 0,00% | - |
| 17.06.2025 | 20,60 | 20,70 | 20,30 | 20,30 | -1,93% | - |
| 16.06.2025 | 20,40 | 20,80 | 20,30 | 20,70 | 1,47% | - |
| 13.06.2025 | 20,20 | 20,70 | 20,20 | 20,40 | -1,45% | - |
| 12.06.2025 | 20,40 | 20,70 | 20,05 | 20,70 | 0,98% | - |
| 11.06.2025 | 20,40 | 20,90 | 20,15 | 20,50 | 0,49% | - |
| 10.06.2025 | 19,90 | 20,50 | 19,90 | 20,40 | 0,99% | - |
| 09.06.2025 | 20,00 | 20,40 | 20,00 | 20,20 | 0,50% | - |
| 06.06.2025 | 20,00 | 20,40 | 20,00 | 20,10 | 0,25% | - |
| 05.06.2025 | 20,20 | 20,40 | 19,85 | 20,05 | -1,72% | - |
| 04.06.2025 | 20,50 | 20,50 | 20,10 | 20,40 | -0,49% | - |
| 03.06.2025 | 20,60 | 20,70 | 20,40 | 20,50 | 0,00% | - |
| 02.06.2025 | 20,20 | 20,60 | 20,20 | 20,50 | 0,00% | - |
| 30.05.2025 | 20,40 | 20,70 | 20,40 | 20,50 | 0,00% | - |
| 29.05.2025 | 20,40 | 20,60 | 20,00 | 20,50 | 0,99% | - |
| 28.05.2025 | 20,20 | 20,70 | 20,10 | 20,30 | 0,00% | - |
| 27.05.2025 | 20,00 | 20,30 | 20,00 | 20,30 | 0,50% | - |
| 26.05.2025 | 20,20 | 20,40 | 20,15 | 20,20 | 0,75% | - |
| 23.05.2025 | 20,00 | 20,25 | 19,95 | 20,05 | -1,23% | - |
| 22.05.2025 | 20,30 | 20,50 | 20,20 | 20,30 | 0,00% | - |
| 21.05.2025 | 20,40 | 20,60 | 20,10 | 20,30 | -1,46% | - |
| 20.05.2025 | 20,40 | 20,70 | 20,00 | 20,60 | 0,49% | - |
| 19.05.2025 | 20,60 | 20,90 | 20,50 | 20,50 | -1,91% | - |
| 16.05.2025 | 20,40 | 21,00 | 20,15 | 20,90 | 1,95% | - |
| 15.05.2025 | 19,65 | 20,70 | 19,65 | 20,50 | 2,24% | - |
| 14.05.2025 | 20,00 | 20,20 | 19,85 | 20,05 | -0,74% | - |
| 13.05.2025 | 20,20 | 20,60 | 20,10 | 20,20 | -0,49% | - |
| 12.05.2025 | 20,00 | 20,80 | 20,00 | 20,30 | 2,01% | - |
| 09.05.2025 | 19,90 | 20,30 | 19,90 | 19,90 | -1,00% | - |
| 08.05.2025 | 19,95 | 20,20 | 19,75 | 20,10 | 1,26% | - |
| 07.05.2025 | 19,70 | 19,85 | 19,20 | 19,85 | 1,28% | - |
| 06.05.2025 | 19,70 | 20,25 | 19,55 | 19,60 | -1,51% | - |
| 05.05.2025 | 19,90 | 20,50 | 19,60 | 19,90 | -1,97% | - |
| 02.05.2025 | 19,45 | 20,40 | 19,25 | 20,30 | 3,84% | - |
| 30.04.2025 | 19,10 | 19,65 | 18,90 | 19,55 | 2,62% | - |
| 29.04.2025 | 17,50 | 19,05 | 16,95 | 19,05 | 9,17% | - |
| 28.04.2025 | 17,50 | 18,05 | 17,35 | 17,45 | -0,57% | - |
| 25.04.2025 | 18,05 | 18,15 | 17,45 | 17,55 | -2,23% | - |
| 24.04.2025 | 18,15 | 18,30 | 17,90 | 17,95 | -1,64% | - |
| 23.04.2025 | 17,40 | 18,25 | 17,40 | 18,25 | 5,49% | - |
| 22.04.2025 | 16,90 | 17,55 | 16,90 | 17,30 | -3,35% | - |
| 17.04.2025 | 17,40 | 17,95 | 17,25 | 17,90 | 2,58% | - |
| 16.04.2025 | 17,35 | 17,85 | 17,30 | 17,45 | -1,13% | - |
| 15.04.2025 | 17,50 | 17,85 | 17,35 | 17,65 | 0,57% | - |
| 14.04.2025 | 17,40 | 17,70 | 17,35 | 17,55 | 0,86% | - |
| 11.04.2025 | 17,45 | 17,50 | 16,60 | 17,40 | 0,00% | - |
| 10.04.2025 | 17,95 | 18,00 | 17,05 | 17,40 | -4,66% | - |
| 09.04.2025 | 16,85 | 18,30 | 16,80 | 18,25 | 5,49% | - |
| 08.04.2025 | 17,70 | 18,35 | 17,20 | 17,30 | -1,98% | - |
| 07.04.2025 | 17,40 | 18,15 | 17,05 | 17,65 | -2,22% | - |
| 04.04.2025 | 18,80 | 18,85 | 18,00 | 18,05 | -4,75% | - |
| 03.04.2025 | 18,55 | 19,05 | 18,10 | 18,95 | -1,04% | - |
| 02.04.2025 | 19,10 | 19,25 | 18,85 | 19,15 | 0,00% | - |
| 01.04.2025 | 18,60 | 19,20 | 18,50 | 19,15 | 1,59% | - |
| 31.03.2025 | 18,40 | 19,05 | 18,40 | 18,85 | 0,53% | - |
| 28.03.2025 | 18,60 | 18,95 | 18,55 | 18,75 | 0,54% | - |
| 27.03.2025 | 18,20 | 18,85 | 18,15 | 18,65 | 1,91% | - |
| 26.03.2025 | 17,70 | 18,65 | 17,60 | 18,30 | 3,68% | - |
| 25.03.2025 | 18,30 | 18,85 | 17,40 | 17,65 | -5,61% | - |
| 24.03.2025 | 17,80 | 18,70 | 17,80 | 18,70 | 4,18% | - |
| 21.03.2025 | 18,05 | 18,45 | 17,55 | 17,95 | 0,56% | - |
| 20.03.2025 | 18,00 | 18,30 | 17,65 | 17,85 | -4,29% | - |
| 19.03.2025 | 18,30 | 18,65 | 18,05 | 18,65 | 1,91% | - |
| 18.03.2025 | 17,85 | 18,30 | 17,75 | 18,30 | 1,92% | - |
| 17.03.2025 | 17,30 | 18,46 | 17,30 | 17,96 | 0,93% | - |
| 14.03.2025 | 17,40 | 17,80 | 17,35 | 17,79 | 0,70% | - |
| 13.03.2025 | 17,50 | 17,99 | 17,26 | 17,67 | -1,32% | - |
| 12.03.2025 | 17,65 | 18,07 | 17,36 | 17,90 | 2,11% | - |
| 11.03.2025 | 17,21 | 17,75 | 16,97 | 17,53 | 2,08% | - |
| 10.03.2025 | 17,50 | 18,70 | 17,10 | 17,18 | -3,38% | - |
| 07.03.2025 | 18,20 | 18,75 | 17,75 | 17,78 | -2,60% | - |
| 06.03.2025 | 18,50 | 19,13 | 18,23 | 18,25 | -3,05% | - |
| 05.03.2025 | 18,68 | 18,93 | 18,23 | 18,83 | 0,94% | - |
| 04.03.2025 | 19,65 | 20,03 | 18,63 | 18,65 | -6,40% | - |
| 03.03.2025 | 20,03 | 20,10 | 19,45 | 19,93 | -0,87% | - |
| 28.02.2025 | 20,30 | 20,65 | 20,03 | 20,10 | -0,50% | - |
| 27.02.2025 | 19,70 | 20,50 | 19,63 | 20,20 | 2,67% | - |
| 26.02.2025 | 20,60 | 20,75 | 19,35 | 19,68 | -4,26% | - |