23,200€
-0,85%
Echtzeit-Aktienkurs Smithfield Foods Inc.
Bid:
Ask:
Aktienkurse zur Smithfield Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 20.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 17.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 16.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 15.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 14.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 13.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 10.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 09.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 08.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 07.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 02.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 01.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 31.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 30.03.2026 | 22,80 | 23,00 | 22,80 | 23,00 | 4,55% | - |
| 27.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 26.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 25.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 3,52% | - |
| 24.03.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 2,58% | - |
| 23.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 20.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | - |
| 19.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 18.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 17.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 16.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 13.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 12.03.2026 | 19,90 | 20,00 | 19,90 | 20,00 | 0,00% | - |
| 11.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 10.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |