16,800€
-0,59%
Echtzeit-Aktienkurs Smithfield Foods Inc.
Bid:
Ask:
Aktienkurse zur Smithfield Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 16,80 | 17,00 | 16,80 | 16,90 | 1,50% | - |
| 28.09.2026 | 16,70 | 16,85 | 16,55 | 16,65 | -0,89% | - |
| 25.09.2026 | 16,70 | 16,80 | 16,65 | 16,80 | 0,90% | - |
| 24.09.2026 | 16,60 | 16,85 | 16,60 | 16,65 | -0,60% | - |
| 23.09.2026 | 17,10 | 17,35 | 16,75 | 16,75 | -2,33% | - |
| 22.09.2026 | 17,30 | 17,55 | 17,10 | 17,15 | -0,87% | - |
| 21.09.2026 | 17,35 | 17,55 | 17,25 | 17,30 | 0,00% | - |
| 18.09.2026 | 17,30 | 17,40 | 17,10 | 17,30 | -1,14% | - |
| 17.09.2026 | 17,50 | 17,55 | 17,40 | 17,50 | 0,00% | - |
| 16.09.2026 | 17,45 | 17,55 | 17,40 | 17,50 | 0,86% | - |
| 15.09.2026 | 17,55 | 17,80 | 17,35 | 17,35 | -1,98% | - |
| 14.09.2026 | 17,50 | 17,85 | 17,50 | 17,70 | 1,72% | - |
| 11.09.2026 | 17,80 | 18,00 | 17,40 | 17,40 | -3,87% | - |
| 10.09.2026 | 17,70 | 18,10 | 17,60 | 18,10 | 1,69% | - |
| 09.09.2026 | 18,55 | 18,75 | 17,55 | 17,80 | -5,82% | - |
| 08.09.2026 | 18,75 | 19,10 | 18,75 | 18,90 | 0,53% | - |
| 07.09.2026 | 18,85 | 18,85 | 18,75 | 18,80 | -1,57% | - |
| 04.09.2026 | 18,95 | 19,10 | 18,85 | 19,10 | 1,06% | - |
| 03.09.2026 | 19,35 | 19,40 | 18,80 | 18,90 | -1,56% | - |
| 02.09.2026 | 18,90 | 19,20 | 18,85 | 19,20 | 1,05% | - |
| 01.09.2026 | 18,90 | 19,10 | 18,90 | 19,00 | 0,53% | - |
| 31.08.2026 | 18,90 | 19,05 | 18,85 | 18,90 | -1,05% | - |
| 28.08.2026 | 19,10 | 19,20 | 19,00 | 19,10 | 1,06% | - |
| 27.08.2026 | 19,15 | 19,15 | 18,80 | 18,90 | -1,05% | - |
| 26.08.2026 | 19,10 | 19,30 | 18,95 | 19,10 | 0,53% | - |
| 25.08.2026 | 19,15 | 19,25 | 18,90 | 19,00 | -1,04% | - |
| 24.08.2026 | 19,05 | 19,30 | 19,05 | 19,20 | 1,05% | - |
| 21.08.2026 | 19,05 | 19,25 | 19,00 | 19,00 | -1,04% | - |
| 20.08.2026 | 19,30 | 19,55 | 19,10 | 19,20 | -1,54% | - |
| 19.08.2026 | 19,45 | 19,65 | 19,35 | 19,50 | -1,02% | - |
| 18.08.2026 | 19,55 | 19,80 | 19,45 | 19,70 | 0,00% | - |
| 17.08.2026 | 19,65 | 19,70 | 19,50 | 19,70 | -0,51% | - |
| 14.08.2026 | 19,50 | 19,80 | 19,45 | 19,80 | 0,51% | - |
| 13.08.2026 | 19,65 | 19,95 | 19,45 | 19,70 | -2,96% | - |
| 12.08.2026 | 20,80 | 20,90 | 19,95 | 20,30 | -0,98% | - |
| 11.08.2026 | 21,00 | 22,00 | 20,30 | 20,50 | -3,76% | - |
| 10.08.2026 | 22,00 | 22,10 | 21,30 | 21,30 | -1,84% | - |
| 07.08.2026 | 21,80 | 22,00 | 21,60 | 21,70 | 0,00% | - |
| 06.08.2026 | 21,90 | 22,20 | 21,60 | 21,70 | -1,81% | - |
| 05.08.2026 | 22,00 | 22,30 | 21,90 | 22,10 | -0,90% | - |
| 04.08.2026 | 22,60 | 23,00 | 22,10 | 22,30 | -1,76% | - |
| 03.08.2026 | 22,70 | 23,00 | 22,10 | 22,70 | -2,58% | - |
| 31.07.2026 | 23,20 | 23,40 | 23,20 | 23,30 | 1,75% | - |
| 30.07.2026 | 23,90 | 24,00 | 22,70 | 22,90 | -4,18% | - |
| 29.07.2026 | 23,80 | 24,10 | 23,60 | 23,90 | 0,00% | - |
| 28.07.2026 | 23,40 | 24,10 | 23,30 | 23,90 | 2,58% | - |
| 27.07.2026 | 23,20 | 23,50 | 23,10 | 23,30 | 0,87% | - |
| 24.07.2026 | 23,00 | 23,20 | 22,90 | 23,10 | 0,00% | - |
| 23.07.2026 | 23,10 | 23,40 | 22,90 | 23,10 | 0,00% | - |
| 22.07.2026 | 23,20 | 23,50 | 23,00 | 23,10 | 0,87% | - |
| 21.07.2026 | 22,80 | 23,00 | 22,50 | 22,90 | 1,78% | - |
| 20.07.2026 | 22,50 | 22,80 | 22,30 | 22,50 | 0,90% | - |
| 17.07.2026 | 22,20 | 22,60 | 22,20 | 22,30 | 0,00% | - |
| 16.07.2026 | 21,60 | 22,30 | 21,60 | 22,30 | 2,29% | - |
| 15.07.2026 | 21,60 | 21,90 | 21,60 | 21,80 | 1,40% | - |
| 14.07.2026 | 21,60 | 22,00 | 21,30 | 21,50 | -0,92% | - |
| 13.07.2026 | 21,60 | 21,80 | 21,40 | 21,70 | -1,36% | - |
| 10.07.2026 | 21,70 | 22,00 | 21,70 | 22,00 | 0,46% | - |
| 09.07.2026 | 21,80 | 21,90 | 21,50 | 21,90 | 0,00% | - |
| 08.07.2026 | 21,80 | 22,20 | 21,60 | 21,90 | 0,00% | - |
| 07.07.2026 | 21,50 | 22,10 | 21,50 | 21,90 | 1,86% | - |
| 06.07.2026 | 21,60 | 21,70 | 21,30 | 21,50 | 0,47% | - |
| 03.07.2026 | 21,50 | 21,60 | 21,40 | 21,40 | -0,47% | - |
| 02.07.2026 | 21,40 | 21,60 | 21,30 | 21,50 | 0,94% | - |
| 01.07.2026 | 21,20 | 21,60 | 21,20 | 21,30 | 0,95% | - |
| 30.06.2026 | 22,00 | 22,20 | 21,10 | 21,10 | -3,65% | - |
| 29.06.2026 | 22,10 | 22,30 | 21,90 | 21,90 | 0,00% | - |
| 26.06.2026 | 21,40 | 21,90 | 21,40 | 21,90 | 0,92% | - |
| 25.06.2026 | 21,80 | 22,20 | 21,60 | 21,70 | -0,91% | - |
| 24.06.2026 | 22,00 | 22,20 | 21,90 | 21,90 | 0,92% | - |
| 23.06.2026 | 21,40 | 22,00 | 21,30 | 21,70 | 0,00% | - |
| 22.06.2026 | 21,80 | 21,90 | 21,60 | 21,70 | -0,46% | - |
| 19.06.2026 | 21,80 | 21,80 | 21,70 | 21,80 | 0,46% | - |
| 18.06.2026 | 21,80 | 22,10 | 21,50 | 21,70 | 0,00% | - |
| 17.06.2026 | 22,40 | 22,50 | 21,70 | 21,70 | -1,81% | - |
| 16.06.2026 | 22,40 | 22,60 | 22,10 | 22,10 | -2,64% | - |
| 15.06.2026 | 23,30 | 23,30 | 22,70 | 22,70 | -1,73% | - |
| 12.06.2026 | 23,00 | 23,30 | 23,00 | 23,10 | -0,86% | - |
| 11.06.2026 | 23,30 | 23,50 | 23,00 | 23,30 | 1,75% | - |
| 10.06.2026 | 23,00 | 23,30 | 22,70 | 22,90 | -1,72% | - |
| 09.06.2026 | 22,70 | 23,30 | 22,60 | 23,30 | 0,87% | - |
| 08.06.2026 | 23,40 | 23,60 | 23,00 | 23,10 | 1,32% | - |
| 05.06.2026 | 22,80 | 22,80 | 22,60 | 22,80 | 1,33% | - |
| 04.06.2026 | 22,20 | 22,70 | 22,20 | 22,50 | 0,00% | - |
| 03.06.2026 | 22,20 | 22,70 | 22,00 | 22,50 | 0,00% | - |
| 02.06.2026 | 22,30 | 22,80 | 22,20 | 22,50 | 0,45% | - |
| 01.06.2026 | 22,20 | 22,50 | 22,20 | 22,40 | -0,44% | - |
| 29.05.2026 | 22,70 | 22,90 | 22,30 | 22,50 | -0,88% | - |
| 28.05.2026 | 23,00 | 23,40 | 22,60 | 22,70 | -0,87% | - |
| 27.05.2026 | 22,60 | 23,00 | 22,60 | 22,90 | 1,78% | - |
| 26.05.2026 | 22,70 | 22,80 | 22,30 | 22,50 | -1,32% | - |
| 25.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | - |
| 22.05.2026 | 22,60 | 22,80 | 22,60 | 22,70 | 0,00% | - |
| 21.05.2026 | 22,40 | 22,70 | 22,40 | 22,70 | 1,34% | - |
| 20.05.2026 | 22,50 | 22,60 | 22,30 | 22,40 | 0,45% | - |
| 19.05.2026 | 22,00 | 22,30 | 21,90 | 22,30 | 2,29% | - |
| 18.05.2026 | 21,40 | 21,90 | 21,30 | 21,80 | 0,46% | - |
| 15.05.2026 | 21,40 | 21,90 | 21,20 | 21,70 | 0,00% | - |
| 14.05.2026 | 21,40 | 21,70 | 21,20 | 21,70 | 1,88% | - |
| 13.05.2026 | 21,80 | 22,00 | 21,10 | 21,30 | -1,84% | - |