20,400€
3,03%
Echtzeit-Aktienkurs Smithfield Foods Inc.
Bid:
Ask:
Aktienkurse zur Smithfield Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 20,40 | 20,60 | 20,00 | 20,60 | 4,04% | - |
| 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% | - |
| 23.05.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 0,50% | - |
| 22.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 21.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 20.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 19.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 16.05.2025 | 20,00 | 20,60 | 20,00 | 20,60 | 7,29% | - |
| 15.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | - |
| 14.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 13.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 12.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 09.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 08.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 07.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 06.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 05.05.2025 | 19,80 | 19,80 | 19,60 | 19,60 | 3,16% | - |
| 02.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 30.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 8,77% | - |
| 29.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 28.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -3,39% | - |
| 25.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 24.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
| 23.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 2,99% | - |
| 22.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 17.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 16.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 15.04.2025 | 17,10 | 17,40 | 17,10 | 17,40 | 2,35% | - |
| 14.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 11.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | - |
| 10.04.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 6,67% | - |
| 09.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -5,71% | - |
| 08.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 07.04.2025 | 16,80 | 17,30 | 16,80 | 17,30 | -5,98% | - |
| 04.04.2025 | 18,40 | 18,50 | 18,40 | 18,40 | 1,66% | - |
| 03.04.2025 | 18,20 | 18,20 | 18,10 | 18,10 | -4,23% | - |
| 02.04.2025 | 18,70 | 18,90 | 18,70 | 18,90 | 2,72% | - |
| 01.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 31.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 28.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 27.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 4,05% | - |
| 26.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -4,42% | - |
| 25.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |
| 24.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 21.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 20.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 19.03.2025 | 17,80 | 18,00 | 17,80 | 18,00 | 2,86% | - |
| 18.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 17.03.2025 | 17,10 | 17,60 | 17,10 | 17,60 | 2,33% | - |
| 14.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 13.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 12.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,91% | - |
| 11.03.2025 | 16,81 | 16,81 | 16,81 | 16,81 | -2,83% | - |
| 10.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -4,37% | - |
| 07.03.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -1,79% | - |
| 06.03.2025 | 18,42 | 18,42 | 18,42 | 18,42 | 0,66% | - |
| 05.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -5,91% | - |
| 04.03.2025 | 19,50 | 19,50 | 19,45 | 19,45 | -1,02% | - |