22,100€
-2,21%
Echtzeit-Aktienkurs Smithfield Foods Inc.
Bid:
Ask:
Aktienkurse zur Smithfield Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 22,70 | 22,90 | 22,30 | 22,30 | -2,19% | - |
| 28.05.2026 | 23,00 | 23,40 | 22,60 | 22,80 | -1,30% | - |
| 27.05.2026 | 22,60 | 23,10 | 22,60 | 23,10 | 2,67% | - |
| 26.05.2026 | 22,70 | 22,80 | 22,30 | 22,50 | -1,32% | - |
| 25.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | - |
| 22.05.2026 | 22,60 | 22,80 | 22,40 | 22,70 | 0,89% | - |
| 21.05.2026 | 22,40 | 22,80 | 22,40 | 22,50 | 0,00% | - |
| 20.05.2026 | 22,50 | 22,60 | 22,30 | 22,50 | 0,00% | - |
| 19.05.2026 | 22,00 | 22,50 | 21,90 | 22,50 | 2,27% | - |
| 18.05.2026 | 21,40 | 22,10 | 21,30 | 22,00 | 2,33% | - |
| 15.05.2026 | 21,40 | 21,90 | 21,20 | 21,50 | 0,47% | - |
| 14.05.2026 | 21,40 | 21,70 | 21,20 | 21,40 | -0,47% | - |
| 13.05.2026 | 21,80 | 22,00 | 21,10 | 21,50 | -1,38% | - |
| 12.05.2026 | 21,60 | 21,90 | 21,40 | 21,80 | 0,93% | - |
| 11.05.2026 | 22,00 | 22,20 | 21,50 | 21,60 | -2,26% | - |
| 08.05.2026 | 22,20 | 22,30 | 21,90 | 22,10 | -0,90% | - |
| 07.05.2026 | 22,30 | 22,40 | 21,90 | 22,30 | 0,45% | - |
| 06.05.2026 | 22,60 | 23,10 | 22,20 | 22,20 | -2,20% | - |
| 05.05.2026 | 22,80 | 23,00 | 22,60 | 22,70 | -0,44% | - |
| 04.05.2026 | 22,40 | 22,80 | 22,20 | 22,80 | 1,79% | - |
| 30.04.2026 | 22,50 | 23,00 | 22,40 | 22,40 | -1,32% | - |
| 29.04.2026 | 23,00 | 23,40 | 22,50 | 22,70 | -0,87% | - |
| 28.04.2026 | 24,50 | 24,80 | 22,00 | 22,90 | -6,91% | - |
| 27.04.2026 | 25,00 | 25,10 | 24,50 | 24,60 | -1,99% | - |
| 24.04.2026 | 25,10 | 25,20 | 24,80 | 25,10 | 0,40% | 3.500,00 |
| 23.04.2026 | 24,50 | 25,20 | 24,50 | 25,00 | 1,21% | - |
| 22.04.2026 | 24,80 | 25,00 | 24,70 | 24,70 | 0,00% | - |
| 21.04.2026 | 24,30 | 24,90 | 24,20 | 24,70 | 1,65% | - |
| 20.04.2026 | 24,50 | 24,90 | 24,30 | 24,30 | -1,62% | - |
| 17.04.2026 | 24,40 | 24,80 | 24,00 | 24,70 | 1,65% | - |
| 16.04.2026 | 23,80 | 24,30 | 23,60 | 24,30 | 2,53% | - |
| 15.04.2026 | 24,40 | 24,70 | 23,70 | 23,70 | -3,27% | - |
| 14.04.2026 | 24,40 | 24,70 | 24,10 | 24,50 | 0,00% | - |
| 13.04.2026 | 24,90 | 25,20 | 24,30 | 24,50 | -1,21% | - |
| 10.04.2026 | 25,30 | 25,40 | 24,80 | 24,80 | -1,59% | - |
| 09.04.2026 | 25,00 | 25,40 | 24,70 | 25,20 | 0,40% | - |
| 08.04.2026 | 24,90 | 25,10 | 24,00 | 25,10 | 2,45% | - |
| 07.04.2026 | 24,80 | 25,10 | 24,40 | 24,50 | -0,41% | - |
| 02.04.2026 | 24,50 | 25,00 | 24,50 | 24,60 | -0,40% | - |
| 01.04.2026 | 24,30 | 24,70 | 23,90 | 24,70 | 2,07% | - |
| 31.03.2026 | 23,80 | 24,30 | 23,50 | 24,20 | 2,11% | - |
| 30.03.2026 | 23,30 | 23,70 | 23,10 | 23,70 | 2,16% | - |
| 27.03.2026 | 22,50 | 23,30 | 22,30 | 23,20 | 4,04% | - |
| 26.03.2026 | 21,70 | 22,70 | 21,50 | 22,30 | 4,21% | - |
| 25.03.2026 | 21,10 | 22,10 | 20,90 | 21,40 | 1,42% | - |
| 24.03.2026 | 20,30 | 22,40 | 20,30 | 21,10 | 3,94% | - |
| 23.03.2026 | 19,75 | 20,50 | 19,75 | 20,30 | 1,75% | - |
| 20.03.2026 | 19,85 | 20,30 | 19,85 | 19,95 | 0,00% | - |
| 19.03.2026 | 20,60 | 20,70 | 19,85 | 19,95 | -2,68% | - |
| 18.03.2026 | 20,50 | 20,60 | 20,30 | 20,50 | 0,49% | - |
| 17.03.2026 | 20,50 | 20,90 | 20,40 | 20,40 | -1,45% | - |
| 16.03.2026 | 20,60 | 20,90 | 20,30 | 20,70 | 0,49% | - |
| 13.03.2026 | 20,10 | 20,70 | 20,05 | 20,60 | 1,48% | - |
| 12.03.2026 | 20,30 | 20,70 | 20,10 | 20,30 | 0,00% | - |
| 11.03.2026 | 20,50 | 20,70 | 19,90 | 20,30 | -0,98% | - |
| 10.03.2026 | 20,70 | 20,90 | 20,40 | 20,50 | -1,91% | - |
| 09.03.2026 | 20,60 | 20,90 | 20,50 | 20,90 | 0,00% | - |
| 06.03.2026 | 21,00 | 21,20 | 20,60 | 20,90 | 0,00% | - |
| 05.03.2026 | 21,40 | 21,50 | 20,80 | 20,90 | -1,88% | - |
| 04.03.2026 | 20,80 | 21,30 | 20,80 | 21,30 | 1,91% | - |
| 03.03.2026 | 21,40 | 21,70 | 20,90 | 20,90 | -2,79% | - |
| 02.03.2026 | 21,00 | 21,60 | 20,90 | 21,50 | 1,90% | - |
| 27.02.2026 | 20,80 | 21,20 | 20,80 | 21,10 | 0,96% | - |
| 26.02.2026 | 20,80 | 21,10 | 20,70 | 20,90 | 0,97% | - |
| 25.02.2026 | 21,50 | 21,80 | 20,40 | 20,70 | -3,72% | - |
| 24.02.2026 | 21,40 | 21,60 | 21,40 | 21,50 | 0,94% | - |
| 23.02.2026 | 20,80 | 21,60 | 20,80 | 21,30 | 0,00% | - |
| 20.02.2026 | 21,20 | 21,30 | 20,80 | 21,30 | 0,95% | - |
| 19.02.2026 | 20,90 | 21,10 | 20,60 | 21,10 | 0,96% | - |
| 18.02.2026 | 21,00 | 21,20 | 20,50 | 20,90 | -0,95% | - |
| 17.02.2026 | 21,10 | 21,40 | 20,80 | 21,10 | -0,47% | - |
| 16.02.2026 | 21,20 | 21,40 | 21,20 | 21,20 | 0,47% | - |
| 13.02.2026 | 20,70 | 21,30 | 20,60 | 21,10 | 2,43% | - |
| 12.02.2026 | 21,00 | 21,00 | 20,60 | 20,60 | -1,44% | - |
| 11.02.2026 | 20,40 | 20,90 | 20,40 | 20,90 | 1,95% | - |
| 10.02.2026 | 20,30 | 20,60 | 20,20 | 20,50 | 0,99% | - |
| 09.02.2026 | 20,60 | 20,80 | 20,30 | 20,30 | -1,46% | - |
| 06.02.2026 | 20,80 | 21,00 | 20,60 | 20,60 | -0,96% | - |
| 05.02.2026 | 20,80 | 20,90 | 20,50 | 20,80 | 0,48% | - |
| 04.02.2026 | 20,40 | 20,90 | 20,40 | 20,70 | 2,48% | - |
| 03.02.2026 | 20,50 | 20,90 | 20,20 | 20,20 | -0,98% | - |
| 02.02.2026 | 19,95 | 20,50 | 19,95 | 20,40 | 1,49% | - |
| 30.01.2026 | 19,75 | 20,10 | 19,70 | 20,10 | 2,03% | - |
| 29.01.2026 | 19,55 | 20,00 | 19,55 | 19,70 | -0,76% | - |
| 28.01.2026 | 19,80 | 20,00 | 19,75 | 19,85 | 0,00% | - |
| 27.01.2026 | 19,80 | 20,05 | 19,65 | 19,85 | 0,51% | 2.250,00 |
| 26.01.2026 | 19,15 | 19,95 | 19,15 | 19,75 | 3,40% | - |
| 23.01.2026 | 19,65 | 19,85 | 19,10 | 19,10 | -2,80% | - |
| 22.01.2026 | 19,75 | 20,00 | 19,65 | 19,65 | 0,26% | - |
| 21.01.2026 | 19,95 | 20,30 | 19,60 | 19,60 | -1,26% | - |
| 20.01.2026 | 19,85 | 20,05 | 19,75 | 19,85 | -0,50% | - |
| 19.01.2026 | 20,00 | 20,00 | 19,95 | 19,95 | -1,72% | - |
| 16.01.2026 | 20,15 | 20,30 | 20,00 | 20,30 | 1,00% | - |
| 15.01.2026 | 20,15 | 20,30 | 19,85 | 20,10 | 0,00% | - |
| 14.01.2026 | 19,95 | 20,30 | 19,85 | 20,10 | 0,75% | - |
| 13.01.2026 | 19,50 | 20,05 | 19,40 | 19,95 | 2,57% | - |
| 12.01.2026 | 19,15 | 19,55 | 19,10 | 19,45 | 1,30% | - |
| 09.01.2026 | 19,25 | 19,35 | 19,10 | 19,20 | -0,26% | - |
| 08.01.2026 | 18,55 | 19,30 | 18,50 | 19,25 | 4,05% | 1.650,00 |
| 07.01.2026 | 18,55 | 18,75 | 18,45 | 18,50 | -0,54% | - |