18,450€
3,07%
Echtzeit-Aktienkurs Smithfield Foods Inc.
Bid:
Ask:
Aktienkurse zur Smithfield Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,50 | 18,75 | 18,10 | 18,65 | 4,19% | - |
| 14.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 13.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 10.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 09.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 08.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 07.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -3,57% | - |
| 06.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 03.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 02.10.2025 | 19,60 | 19,60 | 19,50 | 19,50 | 0,52% | - |
| 01.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 30.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 29.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 26.09.2025 | 19,80 | 20,00 | 19,80 | 20,00 | -0,99% | - |
| 25.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 24.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 23.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 22.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 19.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 18.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 17.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 16.09.2025 | 19,90 | 19,90 | 19,80 | 19,80 | -2,94% | - |
| 15.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 12.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | - |
| 10.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | - |
| 05.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 04.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -5,61% | - |
| 03.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 02.09.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 1,89% | - |
| 01.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 29.08.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 28.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 27.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 26.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 25.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 22.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 21.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 20.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 19.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 18.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 15.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 14.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 13.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 12.08.2025 | 21,00 | 21,20 | 21,00 | 21,20 | -0,93% | - |
| 11.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 08.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 07.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 06.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 05.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 04.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 01.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 31.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 30.07.2025 | 20,40 | 21,00 | 20,40 | 21,00 | 3,96% | - |
| 29.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 28.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 25.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 24.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 23.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 22.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 21.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 18.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 17.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 16.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 15.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 14.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 11.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 10.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 09.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 08.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 07.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 04.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 03.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 02.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 01.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 30.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 27.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 26.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 25.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 24.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 23.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 20.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 19.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 18.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 17.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 16.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 13.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 12.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 11.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 10.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 09.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 06.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -5,77% | - |
| 05.06.2025 | 20,00 | 20,80 | 20,00 | 20,80 | 4,00% | 99,00 |
| 04.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 03.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 02.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 30.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 29.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 28.05.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 1,52% | - |
| 27.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 26.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |