70,810$
-0,85%
Echtzeit-Aktienkurs McCormick & Co. Inc.
Bid:
Ask:
Aktienkurse zur McCormick & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 71,55 | 71,89 | 70,59 | 70,74 | -0,95% | 1.422.794,00 |
| 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 | 71,96 | 72,26 | 70,71 | 70,75 | -1,68% | 2.276.437,00 |
| 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 | 71,86 | 72,94 | 71,44 | 72,44 | 0,32% | 1.845.861,00 |
| 09.07.2025 | 72,78 | 72,96 | 71,86 | 72,21 | -0,95% | 2.615.413,00 |
| 08.07.2025 | 73,27 | 73,42 | 72,08 | 72,90 | -0,67% | 3.257.189,00 |
| 07.07.2025 | 74,70 | 74,95 | 73,10 | 73,39 | -2,34% | 3.419.935,00 |
| 03.07.2025 | 76,58 | 76,58 | 75,15 | 75,15 | -1,84% | 1.785.186,00 |
| 02.07.2025 | 77,30 | 77,42 | 76,00 | 76,56 | -0,79% | 2.184.605,00 |
| 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% | 4.695.208,00 |
| 25.06.2025 | 74,34 | 74,56 | 73,35 | 73,64 | -1,43% | 2.642.761,00 |
| 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% | 1.796.540,00 |
| 16.06.2025 | 74,21 | 74,95 | 73,50 | 73,87 | -0,19% | 1.713.009,00 |
| 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 | 73,55 | 73,91 | 72,81 | 73,24 | -0,15% | 1.152.818,00 |
| 03.06.2025 | 73,06 | 74,41 | 72,60 | 73,35 | -0,12% | 2.335.852,00 |
| 02.06.2025 | 72,30 | 73,50 | 71,42 | 73,44 | 0,98% | 3.129.518,00 |
| 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 | 72,27 | 72,41 | 70,85 | 71,31 | -1,70% | 4.498.860,00 |
| 21.05.2025 | 74,15 | 74,28 | 72,44 | 72,54 | -2,25% | 2.079.406,00 |
| 20.05.2025 | 74,39 | 74,53 | 73,79 | 74,21 | -0,26% | 2.054.163,00 |
| 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% | 2.349.329,00 |
| 09.05.2025 | 76,29 | 76,56 | 75,76 | 76,07 | -0,20% | 1.490.327,00 |
| 08.05.2025 | 74,99 | 77,30 | 74,73 | 76,22 | 1,68% | 1.899.705,00 |
| 07.05.2025 | 74,51 | 75,43 | 74,07 | 74,96 | 0,31% | 1.600.791,00 |
| 06.05.2025 | 75,03 | 75,44 | 74,40 | 74,73 | -0,76% | 1.975.897,00 |
| 05.05.2025 | 75,59 | 75,94 | 74,70 | 75,30 | -0,95% | 1.695.243,00 |
| 02.05.2025 | 75,82 | 76,34 | 74,93 | 76,02 | 1,21% | 1.826.054,00 |
| 01.05.2025 | 75,84 | 75,89 | 74,83 | 75,11 | -2,02% | 2.288.104,00 |
| 30.04.2025 | 76,61 | 77,04 | 75,40 | 76,66 | 0,83% | 2.605.983,00 |
| 29.04.2025 | 74,63 | 76,15 | 73,68 | 76,03 | 1,77% | 1.328.764,00 |
| 28.04.2025 | 74,61 | 74,89 | 73,83 | 74,71 | 0,23% | 1.949.911,00 |
| 25.04.2025 | 75,00 | 75,12 | 73,90 | 74,54 | -0,63% | 1.256.190,00 |
| 24.04.2025 | 76,36 | 76,37 | 74,97 | 75,01 | -2,08% | 1.289.756,00 |
| 23.04.2025 | 75,92 | 77,02 | 75,64 | 76,60 | 1,14% | 1.765.774,00 |
| 22.04.2025 | 74,79 | 76,01 | 74,21 | 75,74 | 1,43% | 1.574.737,00 |
| 21.04.2025 | 75,21 | 75,40 | 73,99 | 74,67 | -0,86% | 1.679.985,00 |
| 17.04.2025 | 73,84 | 75,71 | 73,73 | 75,32 | 2,42% | 2.652.839,00 |
| 16.04.2025 | 75,77 | 75,77 | 72,99 | 73,54 | -2,30% | 2.402.583,00 |
| 15.04.2025 | 77,65 | 78,00 | 75,03 | 75,27 | -3,00% | 1.639.840,00 |
| 14.04.2025 | 76,37 | 77,91 | 75,79 | 77,60 | 2,13% | 1.959.231,00 |
| 11.04.2025 | 75,69 | 76,72 | 74,60 | 75,98 | 0,58% | 1.826.424,00 |
| 10.04.2025 | 75,51 | 76,79 | 74,19 | 75,54 | -0,47% | 2.518.141,00 |
| 09.04.2025 | 71,90 | 76,37 | 70,81 | 75,90 | 5,11% | 3.633.456,00 |
| 08.04.2025 | 75,26 | 76,41 | 71,51 | 72,21 | -2,31% | 3.545.469,00 |
| 07.04.2025 | 75,23 | 76,46 | 73,26 | 73,92 | -3,32% | 4.690.941,00 |
| 04.04.2025 | 81,05 | 81,61 | 76,31 | 76,46 | -5,42% | 3.894.840,00 |
| 03.04.2025 | 81,99 | 82,90 | 80,57 | 80,84 | -0,55% | 4.776.160,00 |
| 02.04.2025 | 82,58 | 82,77 | 81,15 | 81,29 | -1,17% | 1.663.027,00 |
| 01.04.2025 | 82,61 | 82,85 | 80,92 | 82,25 | -0,07% | 2.321.177,00 |
| 31.03.2025 | 82,16 | 83,15 | 81,87 | 82,31 | 1,04% | 1.992.151,00 |
| 28.03.2025 | 82,00 | 82,20 | 81,00 | 81,46 | -0,21% | 2.176.119,00 |
| 27.03.2025 | 80,07 | 82,08 | 79,83 | 81,63 | 0,94% | 1.906.044,00 |
| 26.03.2025 | 80,36 | 81,39 | 79,67 | 80,87 | 0,80% | 2.775.747,00 |
| 25.03.2025 | 76,20 | 81,49 | 76,11 | 80,23 | -0,14% | 6.273.412,00 |
| 24.03.2025 | 79,50 | 80,79 | 78,76 | 80,34 | 0,21% | 2.672.820,00 |
| 21.03.2025 | 80,58 | 81,25 | 79,85 | 80,17 | -0,66% | 3.781.005,00 |
| 20.03.2025 | 81,51 | 81,53 | 80,11 | 80,70 | -0,79% | 1.679.977,00 |
| 19.03.2025 | 80,53 | 81,50 | 80,08 | 81,34 | 0,05% | 2.499.458,00 |
| 18.03.2025 | 81,73 | 82,07 | 81,02 | 81,30 | -0,68% | 1.492.618,00 |
| 17.03.2025 | 80,22 | 82,23 | 80,22 | 81,86 | 1,90% | 1.384.526,00 |
| 14.03.2025 | 80,20 | 80,66 | 79,70 | 80,33 | -0,50% | 2.158.504,00 |
| 13.03.2025 | 81,93 | 81,93 | 80,14 | 80,73 | -1,01% | 2.232.619,00 |
| 12.03.2025 | 82,03 | 82,59 | 81,12 | 81,55 | -1,96% | 2.521.444,00 |
| 11.03.2025 | 84,00 | 84,38 | 82,19 | 83,18 | -1,20% | 2.971.426,00 |
| 10.03.2025 | 83,16 | 86,24 | 83,16 | 84,19 | 1,90% | 4.376.204,00 |
| 07.03.2025 | 81,82 | 83,89 | 81,37 | 82,62 | 0,94% | 3.604.067,00 |
| 06.03.2025 | 82,84 | 82,89 | 81,26 | 81,85 | -1,06% | 1.762.470,00 |
| 05.03.2025 | 82,00 | 83,64 | 81,94 | 82,73 | 0,45% | 1.934.347,00 |
| 04.03.2025 | 85,59 | 85,78 | 82,34 | 82,36 | -2,80% | 2.452.059,00 |
| 03.03.2025 | 82,79 | 84,78 | 82,38 | 84,73 | 2,57% | 2.235.840,00 |
| 28.02.2025 | 82,76 | 83,36 | 81,35 | 82,61 | 1,19% | 2.088.343,00 |
| 27.02.2025 | 79,81 | 81,89 | 79,44 | 81,64 | 1,85% | 2.370.760,00 |
| 26.02.2025 | 82,29 | 83,22 | 79,72 | 80,16 | -3,19% | 2.140.896,00 |