17,650€
-5,11%
Echtzeit-Aktienkurs Smithfield Foods Inc.
Bid:
Ask:
Aktienkurse zur Smithfield Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,60 | 18,60 | 17,55 | 17,55 | -5,65% | - |
| 08.09.2026 | 18,30 | 18,60 | 18,30 | 18,60 | 1,09% | - |
| 07.09.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 04.09.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 03.09.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | - |
| 02.09.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 01.09.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 31.08.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 28.08.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 27.08.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 26.08.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 25.08.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 24.08.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 21.08.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 20.08.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 19.08.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -5,00% | - |
| 18.08.2026 | 19,10 | 20,00 | 19,10 | 20,00 | 3,63% | 100,00 |
| 17.08.2026 | 19,20 | 19,30 | 19,20 | 19,30 | 1,05% | - |
| 14.08.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 13.08.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -5,88% | - |
| 12.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 11.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | - |
| 10.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 07.08.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 06.08.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 05.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 04.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 03.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 31.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 30.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 29.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 28.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 27.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 24.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 23.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 22.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 21.07.2026 | 22,40 | 22,60 | 22,40 | 22,60 | 2,73% | - |
| 20.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 17.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 16.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 15.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 14.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 13.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 10.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 09.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 08.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 07.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 06.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 03.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 02.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 01.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 30.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 29.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 26.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 25.06.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 24.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 23.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 22.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 19.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 18.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 17.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 16.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 15.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 12.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 11.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 10.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 09.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 08.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 05.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 04.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 03.06.2026 | 21,80 | 22,20 | 21,80 | 22,20 | 1,83% | - |
| 02.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 01.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 29.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 28.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 27.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 26.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 25.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 22.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 21.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 20.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 19.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 18.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 15.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 14.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 13.05.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 12.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 11.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 08.05.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 07.05.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 06.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 05.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 04.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 30.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 29.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -5,83% | - |
| 28.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 27.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 24.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 23.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 22.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |