67,700$
1,18%
Echtzeit-Aktienkurs McCormick & Co. Inc.
Bid:
Ask:
Aktienkurse zur McCormick & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 66,91 | 68,04 | 66,78 | 67,76 | 1,27% | 2.856.294,00 |
| 30.09.2025 | 66,76 | 67,28 | 66,29 | 66,91 | 0,16% | 3.349.344,00 |
| 29.09.2025 | 65,51 | 66,84 | 64,89 | 66,80 | 1,67% | 3.530.893,00 |
| 26.09.2025 | 64,81 | 65,72 | 64,65 | 65,70 | 1,67% | 2.349.072,00 |
| 25.09.2025 | 65,61 | 66,00 | 64,54 | 64,62 | -0,89% | 3.587.234,00 |
| 24.09.2025 | 64,36 | 65,51 | 64,28 | 65,20 | 1,40% | 3.441.758,00 |
| 23.09.2025 | 64,80 | 65,03 | 63,66 | 64,30 | -0,51% | 3.448.234,00 |
| 22.09.2025 | 65,10 | 65,21 | 64,53 | 64,63 | -1,30% | 1.957.849,00 |
| 19.09.2025 | 66,46 | 66,81 | 65,47 | 65,48 | -1,16% | 4.423.985,00 |
| 18.09.2025 | 66,49 | 66,84 | 65,96 | 66,25 | -0,84% | 1.784.666,00 |
| 17.09.2025 | 67,05 | 67,70 | 66,59 | 66,81 | -0,45% | 1.538.526,00 |
| 16.09.2025 | 66,11 | 67,64 | 66,10 | 67,11 | 1,76% | 2.273.621,00 |
| 15.09.2025 | 69,34 | 69,54 | 65,95 | 65,95 | -4,35% | 3.203.058,00 |
| 12.09.2025 | 69,45 | 69,89 | 68,63 | 68,95 | -1,23% | 1.795.862,00 |
| 11.09.2025 | 68,94 | 70,22 | 68,58 | 69,81 | 1,79% | 2.007.999,00 |
| 10.09.2025 | 69,22 | 69,40 | 67,71 | 68,58 | -1,51% | 2.425.271,00 |
| 09.09.2025 | 69,89 | 70,25 | 69,51 | 69,63 | -0,74% | 1.591.922,00 |
| 08.09.2025 | 70,50 | 70,52 | 69,51 | 70,15 | -1,07% | 2.585.250,00 |
| 05.09.2025 | 70,27 | 71,63 | 70,20 | 70,91 | 1,11% | 2.583.985,00 |
| 04.09.2025 | 70,17 | 70,58 | 69,78 | 70,13 | 0,42% | 1.722.458,00 |
| 03.09.2025 | 68,93 | 69,90 | 68,55 | 69,84 | 1,51% | 1.789.428,00 |
| 02.09.2025 | 70,37 | 70,85 | 68,38 | 68,80 | -2,23% | 2.458.174,00 |
| 29.08.2025 | 69,99 | 70,70 | 69,72 | 70,37 | 0,73% | 2.466.022,00 |
| 28.08.2025 | 70,73 | 70,77 | 68,69 | 69,86 | -1,16% | 3.415.536,00 |
| 27.08.2025 | 70,06 | 70,74 | 69,80 | 70,68 | 0,50% | 1.941.705,00 |
| 26.08.2025 | 70,64 | 70,98 | 70,08 | 70,33 | -0,33% | 2.856.066,00 |
| 25.08.2025 | 71,89 | 71,90 | 70,41 | 70,56 | -2,35% | 2.113.610,00 |
| 22.08.2025 | 71,79 | 72,58 | 71,21 | 72,26 | 1,67% | 3.163.712,00 |
| 21.08.2025 | 69,78 | 71,19 | 69,78 | 71,07 | 1,70% | 3.216.411,00 |
| 20.08.2025 | 70,70 | 70,97 | 69,22 | 69,88 | 1,20% | 2.442.875,00 |
| 19.08.2025 | 68,74 | 69,81 | 68,56 | 69,05 | 0,94% | 2.337.156,00 |
| 18.08.2025 | 69,64 | 69,77 | 68,23 | 68,41 | -1,85% | 3.045.941,00 |
| 15.08.2025 | 70,47 | 70,47 | 69,58 | 69,70 | -0,70% | 1.709.881,00 |
| 14.08.2025 | 70,43 | 70,43 | 69,58 | 70,19 | -0,61% | 1.958.663,00 |
| 13.08.2025 | 68,88 | 70,86 | 68,42 | 70,62 | 2,21% | 2.914.756,00 |
| 12.08.2025 | 69,77 | 69,77 | 68,42 | 69,09 | -0,83% | 1.956.567,00 |
| 11.08.2025 | 70,41 | 70,65 | 69,16 | 69,67 | -0,92% | 1.873.204,00 |
| 08.08.2025 | 70,24 | 70,65 | 69,99 | 70,32 | 0,11% | 1.466.125,00 |
| 07.08.2025 | 69,61 | 70,49 | 69,13 | 70,24 | 1,17% | 2.212.357,00 |
| 06.08.2025 | 69,81 | 70,12 | 69,27 | 69,43 | -0,46% | 1.929.585,00 |
| 05.08.2025 | 70,19 | 70,60 | 69,74 | 69,75 | -0,56% | 1.904.477,00 |
| 04.08.2025 | 70,39 | 70,57 | 69,76 | 70,14 | -0,20% | 1.551.125,00 |
| 01.08.2025 | 70,99 | 71,27 | 69,84 | 70,28 | -0,50% | 1.401.909,00 |
| 31.07.2025 | 70,93 | 71,47 | 70,25 | 70,63 | -1,06% | 3.500.140,00 |
| 30.07.2025 | 72,73 | 72,94 | 71,08 | 71,39 | -1,95% | 1.647.666,00 |
| 29.07.2025 | 71,53 | 73,84 | 71,35 | 72,81 | 1,68% | 2.691.147,00 |
| 28.07.2025 | 71,18 | 72,72 | 70,90 | 71,61 | 0,06% | 2.111.985,00 |
| 25.07.2025 | 71,46 | 71,69 | 70,79 | 71,57 | 0,17% | 1.974.296,00 |
| 24.07.2025 | 72,40 | 72,66 | 71,34 | 71,45 | -1,33% | 1.935.859,00 |
| 23.07.2025 | 72,81 | 73,12 | 72,07 | 72,41 | -0,12% | 1.628.554,00 |
| 22.07.2025 | 70,75 | 72,62 | 70,56 | 72,50 | 2,49% | 1.963.450,00 |
| 21.07.2025 | 71,78 | 71,89 | 70,59 | 70,74 | -0,95% | 1.370.295,00 |
| 18.07.2025 | 71,75 | 72,11 | 71,36 | 71,42 | -0,42% | 1.423.017,00 |
| 17.07.2025 | 71,37 | 72,15 | 71,24 | 71,72 | 0,48% | 2.040.880,00 |
| 16.07.2025 | 70,69 | 71,47 | 70,58 | 71,38 | 0,89% | 1.818.750,00 |
| 15.07.2025 | 71,80 | 72,26 | 70,71 | 70,75 | -1,68% | 2.264.310,00 |
| 14.07.2025 | 71,86 | 72,02 | 70,69 | 71,96 | 0,01% | 1.847.723,00 |
| 11.07.2025 | 71,94 | 72,58 | 71,53 | 71,95 | -0,68% | 1.857.648,00 |
| 10.07.2025 | 71,77 | 72,94 | 71,44 | 72,44 | 0,32% | 1.841.047,00 |
| 09.07.2025 | 72,75 | 72,96 | 71,86 | 72,21 | -0,95% | 2.597.773,00 |
| 08.07.2025 | 73,42 | 73,42 | 72,08 | 72,90 | -0,67% | 3.251.040,00 |
| 07.07.2025 | 74,70 | 74,95 | 73,10 | 73,39 | -2,34% | 3.419.183,00 |
| 03.07.2025 | 76,58 | 76,58 | 75,15 | 75,15 | -1,84% | 1.785.186,00 |
| 02.07.2025 | 77,21 | 77,42 | 76,00 | 76,56 | -0,79% | 2.166.270,00 |
| 01.07.2025 | 75,70 | 78,03 | 75,60 | 77,17 | 1,78% | 3.057.312,00 |
| 30.06.2025 | 76,27 | 77,21 | 75,03 | 75,82 | -0,64% | 3.681.274,00 |
| 27.06.2025 | 77,03 | 77,97 | 76,09 | 76,31 | -1,62% | 3.715.171,00 |
| 26.06.2025 | 77,00 | 78,16 | 75,94 | 77,57 | 5,34% | 4.685.046,00 |
| 25.06.2025 | 74,56 | 74,56 | 73,35 | 73,64 | -1,43% | 2.640.296,00 |
| 24.06.2025 | 74,81 | 75,07 | 73,92 | 74,71 | -0,24% | 2.347.353,00 |
| 23.06.2025 | 73,15 | 75,00 | 73,15 | 74,89 | 2,50% | 2.600.378,00 |
| 20.06.2025 | 73,16 | 73,99 | 72,93 | 73,06 | -0,19% | 2.803.715,00 |
| 18.06.2025 | 72,85 | 73,58 | 72,58 | 73,20 | 0,33% | 1.881.656,00 |
| 17.06.2025 | 73,74 | 74,14 | 72,74 | 72,96 | -1,23% | 1.755.491,00 |
| 16.06.2025 | 74,29 | 74,95 | 73,50 | 73,87 | -0,19% | 1.712.516,00 |
| 13.06.2025 | 75,68 | 76,37 | 73,77 | 74,01 | -2,37% | 1.993.848,00 |
| 12.06.2025 | 75,53 | 75,87 | 74,81 | 75,81 | 0,24% | 1.842.567,00 |
| 11.06.2025 | 75,53 | 75,92 | 75,17 | 75,63 | 0,07% | 1.470.363,00 |
| 10.06.2025 | 75,62 | 76,25 | 74,77 | 75,58 | 0,48% | 2.010.399,00 |
| 09.06.2025 | 74,03 | 75,58 | 73,82 | 75,22 | 1,33% | 2.180.128,00 |
| 06.06.2025 | 73,19 | 74,31 | 73,17 | 74,23 | 1,81% | 2.248.803,00 |
| 05.06.2025 | 73,01 | 73,26 | 72,36 | 72,91 | -0,45% | 1.587.605,00 |
| 04.06.2025 | 73,90 | 73,91 | 72,81 | 73,24 | -0,15% | 1.077.412,00 |
| 03.06.2025 | 73,43 | 74,41 | 72,60 | 73,35 | -0,12% | 2.278.893,00 |
| 02.06.2025 | 72,29 | 73,50 | 71,42 | 73,44 | 0,98% | 3.108.388,00 |
| 30.05.2025 | 72,55 | 72,96 | 72,03 | 72,73 | 0,25% | 3.262.713,00 |
| 29.05.2025 | 71,29 | 72,55 | 71,07 | 72,55 | 1,64% | 2.998.142,00 |
| 28.05.2025 | 71,98 | 72,28 | 71,20 | 71,38 | -0,58% | 1.973.024,00 |
| 27.05.2025 | 71,61 | 71,98 | 71,20 | 71,80 | 0,97% | 2.238.223,00 |
| 23.05.2025 | 71,36 | 71,48 | 69,98 | 71,11 | -0,28% | 3.700.796,00 |
| 22.05.2025 | 72,31 | 72,41 | 70,85 | 71,31 | -1,70% | 4.494.572,00 |
| 21.05.2025 | 74,15 | 74,28 | 72,44 | 72,54 | -2,25% | 2.079.406,00 |
| 20.05.2025 | 74,36 | 74,53 | 73,79 | 74,21 | -0,26% | 1.995.693,00 |
| 19.05.2025 | 75,03 | 75,42 | 74,01 | 74,40 | -1,33% | 1.836.359,00 |
| 16.05.2025 | 74,70 | 75,51 | 74,01 | 75,40 | 0,88% | 4.008.379,00 |
| 15.05.2025 | 74,17 | 74,74 | 73,52 | 74,74 | 1,60% | 2.283.212,00 |
| 14.05.2025 | 74,30 | 74,75 | 73,39 | 73,56 | -1,66% | 2.863.333,00 |
| 13.05.2025 | 76,49 | 76,54 | 73,76 | 74,80 | -2,21% | 2.288.827,00 |
| 12.05.2025 | 76,12 | 76,92 | 75,60 | 76,49 | 0,55% | 2.337.997,00 |
| 09.05.2025 | 76,29 | 76,56 | 75,76 | 76,07 | -0,20% | 1.490.327,00 |