21,200€
3,92%
Echtzeit-Aktienkurs Smithfield Foods Inc.
Bid:
Ask:
Aktienkurse zur Smithfield Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 13.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 12.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 11.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 10.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 09.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 06.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 05.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 04.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 03.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 02.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 30.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 29.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 28.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 27.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 3,74% | - |
| 26.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | - |
| 23.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 22.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 21.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 20.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 19.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 16.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 15.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 14.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
| 13.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 12.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 09.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 3,87% | - |
| 08.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 07.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 06.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | - |
| 05.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 02.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 30.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 29.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 23.12.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 22.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 19.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 18.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 17.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 16.12.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 15.12.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 12.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 11.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 10.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 09.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 08.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 05.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 04.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 03.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 02.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 01.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 28.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 27.11.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 26.11.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 25.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | - |
| 24.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 21.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 20.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 19.11.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | - |
| 18.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 17.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 14.11.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 13.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 12.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 11.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 10.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 07.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 06.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 05.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 04.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 03.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 31.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 30.10.2025 | 18,40 | 19,00 | 18,40 | 19,00 | 0,00% | - |
| 29.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 4,97% | - |
| 28.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 27.10.2025 | 18,20 | 18,30 | 18,20 | 18,30 | 0,00% | - |
| 24.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 23.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 22.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 21.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 20.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 3,33% | - |
| 17.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 16.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 15.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 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% | - |