93,900€
-1,47%
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
Ask:
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 94,04 | 94,04 | 93,14 | 93,58 | -1,80% | 403,00 |
| 13.11.2025 | 94,18 | 96,00 | 94,00 | 95,30 | 0,13% | 96,00 |
| 12.11.2025 | 94,26 | 95,18 | 94,26 | 95,18 | 2,43% | 201,00 |
| 11.11.2025 | 93,12 | 93,12 | 92,92 | 92,92 | 0,69% | 2,00 |
| 10.11.2025 | 92,78 | 93,00 | 91,92 | 92,28 | -0,02% | 405,00 |
| 07.11.2025 | 91,52 | 92,30 | 91,40 | 92,30 | 0,90% | 722,00 |
| 06.11.2025 | 92,10 | 92,36 | 91,46 | 91,48 | 0,66% | 265,00 |
| 05.11.2025 | 89,68 | 90,88 | 89,52 | 90,88 | 0,62% | 52,00 |
| 04.11.2025 | 89,86 | 90,32 | 89,86 | 90,32 | 1,07% | 227,00 |
| 03.11.2025 | 89,36 | 90,74 | 88,58 | 89,36 | -0,78% | 74,00 |
| 31.10.2025 | 88,08 | 90,06 | 88,08 | 90,06 | 1,67% | 610,00 |
| 30.10.2025 | 87,14 | 88,66 | 86,70 | 88,58 | 1,51% | 217,00 |
| 29.10.2025 | 89,72 | 90,16 | 86,72 | 87,26 | -2,89% | 217,00 |
| 28.10.2025 | 89,84 | 90,38 | 89,64 | 89,86 | -0,44% | 435,00 |
| 27.10.2025 | 88,02 | 91,32 | 88,00 | 90,26 | 2,66% | 455,00 |
| 24.10.2025 | 88,12 | 88,16 | 87,92 | 87,92 | -0,70% | 111,00 |
| 23.10.2025 | 90,88 | 90,88 | 88,28 | 88,54 | -2,38% | 336,00 |
| 22.10.2025 | 89,90 | 90,76 | 89,90 | 90,70 | -0,02% | 15,00 |
| 21.10.2025 | 90,98 | 91,04 | 90,62 | 90,72 | 0,71% | 724,00 |
| 20.10.2025 | 90,96 | 90,96 | 90,06 | 90,08 | 0,13% | 87,00 |
| 17.10.2025 | 87,26 | 90,34 | 87,26 | 89,96 | 0,99% | 88,00 |
| 16.10.2025 | 89,98 | 90,10 | 89,08 | 89,08 | 1,50% | 172,00 |
| 15.10.2025 | 88,82 | 89,06 | 87,76 | 87,76 | 1,06% | 495,00 |
| 14.10.2025 | 87,16 | 88,30 | 86,84 | 86,84 | -0,48% | 278,00 |
| 13.10.2025 | 90,88 | 91,30 | 87,26 | 87,26 | -3,52% | 965,00 |
| 10.10.2025 | 90,40 | 91,68 | 90,20 | 90,44 | -0,66% | 508,00 |
| 09.10.2025 | 90,72 | 91,06 | 90,72 | 91,04 | -0,04% | 76,00 |
| 08.10.2025 | 92,70 | 92,70 | 91,08 | 91,08 | -1,90% | 22,00 |
| 07.10.2025 | 91,02 | 93,20 | 91,02 | 92,84 | 1,55% | 157,00 |
| 06.10.2025 | 92,32 | 93,68 | 91,42 | 91,42 | -1,02% | 192,00 |
| 03.10.2025 | 91,72 | 92,36 | 91,72 | 92,36 | 0,28% | 117,00 |
| 02.10.2025 | 92,04 | 92,68 | 92,04 | 92,10 | 0,55% | 376,00 |
| 01.10.2025 | 91,76 | 92,70 | 91,60 | 91,60 | -0,87% | 108,00 |
| 30.09.2025 | 91,76 | 92,40 | 91,76 | 92,40 | 0,94% | 120,00 |
| 29.09.2025 | 93,16 | 93,16 | 91,54 | 91,54 | -1,06% | 23,00 |
| 26.09.2025 | 91,78 | 92,52 | 91,78 | 92,52 | -0,17% | 501,00 |
| 25.09.2025 | 93,86 | 93,86 | 92,68 | 92,68 | -1,30% | 74,00 |
| 24.09.2025 | 91,26 | 94,30 | 91,20 | 93,90 | 2,38% | 307,00 |
| 23.09.2025 | 91,14 | 92,04 | 90,52 | 91,72 | -0,86% | 213,00 |
| 22.09.2025 | 92,06 | 92,76 | 91,74 | 92,52 | -0,49% | 382,00 |
| 19.09.2025 | 90,54 | 92,98 | 90,54 | 92,98 | 2,47% | 67,00 |
| 18.09.2025 | 89,92 | 90,74 | 88,88 | 90,74 | 1,25% | 218,00 |
| 17.09.2025 | 87,78 | 89,62 | 87,78 | 89,62 | 1,61% | 56,00 |
| 16.09.2025 | 87,30 | 88,20 | 86,28 | 88,20 | 1,26% | 1.500,00 |
| 15.09.2025 | 92,00 | 92,46 | 87,10 | 87,10 | -6,16% | 584,00 |
| 12.09.2025 | 94,78 | 94,78 | 92,42 | 92,82 | -1,82% | 702,00 |
| 11.09.2025 | 93,74 | 94,54 | 93,74 | 94,54 | 0,64% | 4,00 |
| 10.09.2025 | 94,44 | 94,44 | 92,74 | 93,94 | -0,57% | 173,00 |
| 09.09.2025 | 94,62 | 95,52 | 94,32 | 94,48 | 0,15% | 369,00 |
| 08.09.2025 | 96,58 | 96,58 | 94,00 | 94,34 | -1,73% | 145,00 |
| 05.09.2025 | 95,92 | 96,84 | 95,92 | 96,00 | -0,04% | 49,00 |
| 04.09.2025 | 96,74 | 96,78 | 96,04 | 96,04 | 0,06% | 33,00 |
| 03.09.2025 | 93,68 | 95,98 | 93,68 | 95,98 | 2,22% | 227,00 |
| 02.09.2025 | 94,02 | 95,42 | 93,90 | 93,90 | -0,11% | 151,00 |
| 01.09.2025 | 93,98 | 94,80 | 93,80 | 94,00 | -0,57% | 73,00 |
| 29.08.2025 | 90,94 | 94,54 | 90,68 | 94,54 | 4,81% | 549,00 |
| 28.08.2025 | 91,32 | 91,34 | 89,72 | 90,20 | -0,88% | 1.304,00 |
| 27.08.2025 | 95,28 | 95,32 | 87,50 | 91,00 | -3,89% | 877,00 |
| 26.08.2025 | 95,38 | 96,00 | 94,68 | 94,68 | -1,40% | 35,00 |
| 25.08.2025 | 96,92 | 97,20 | 95,36 | 96,02 | -2,02% | 114,00 |
| 22.08.2025 | 97,08 | 98,00 | 97,08 | 98,00 | 0,82% | 193,00 |
| 21.08.2025 | 96,38 | 97,34 | 96,38 | 97,20 | -0,63% | 170,00 |
| 20.08.2025 | 97,50 | 98,18 | 96,56 | 97,82 | 1,90% | 241,00 |
| 19.08.2025 | 95,76 | 96,10 | 95,58 | 96,00 | 0,48% | 288,00 |
| 18.08.2025 | 95,22 | 95,54 | 94,04 | 95,54 | 1,29% | 35,00 |
| 15.08.2025 | 95,16 | 95,18 | 94,20 | 94,32 | -1,59% | 206,00 |
| 14.08.2025 | 95,96 | 96,88 | 95,56 | 95,84 | -0,37% | 180,00 |
| 13.08.2025 | 94,84 | 96,20 | 94,84 | 96,20 | 0,88% | 295,00 |
| 12.08.2025 | 95,58 | 95,86 | 95,36 | 95,36 | -0,36% | 299,00 |
| 11.08.2025 | 94,48 | 95,70 | 94,48 | 95,70 | 0,74% | 500,00 |
| 08.08.2025 | 95,88 | 95,88 | 94,88 | 95,00 | 1,39% | 160,00 |
| 07.08.2025 | 94,08 | 94,88 | 93,70 | 93,70 | -0,28% | 22,00 |
| 06.08.2025 | 94,48 | 94,48 | 93,96 | 93,96 | -0,93% | 22,00 |
| 05.08.2025 | 95,96 | 95,96 | 94,84 | 94,84 | 0,25% | 126,00 |
| 04.08.2025 | 93,40 | 94,66 | 93,40 | 94,60 | 0,92% | 23,00 |
| 01.08.2025 | 93,76 | 93,78 | 91,52 | 93,74 | -0,83% | 1.610,00 |
| 31.07.2025 | 95,80 | 96,90 | 94,48 | 94,52 | -0,63% | 535,00 |
| 30.07.2025 | 96,20 | 97,18 | 95,12 | 95,12 | -1,25% | 1.310,00 |
| 29.07.2025 | 93,58 | 96,98 | 93,58 | 96,32 | 2,69% | 387,00 |
| 28.07.2025 | 93,02 | 94,40 | 93,02 | 93,80 | 1,19% | 196,00 |
| 25.07.2025 | 92,06 | 92,84 | 92,06 | 92,70 | -0,32% | 30,00 |
| 24.07.2025 | 92,30 | 93,50 | 92,30 | 93,00 | 0,85% | 480,00 |
| 23.07.2025 | 93,86 | 94,04 | 92,22 | 92,22 | 0,07% | 65,00 |
| 22.07.2025 | 90,00 | 92,16 | 90,00 | 92,16 | 2,08% | 277,00 |
| 21.07.2025 | 90,96 | 91,84 | 90,20 | 90,28 | -1,20% | 338,00 |
| 18.07.2025 | 93,18 | 93,18 | 91,38 | 91,38 | -2,43% | 964,00 |
| 17.07.2025 | 92,44 | 93,90 | 92,44 | 93,66 | 1,50% | 590,00 |
| 16.07.2025 | 89,12 | 92,28 | 89,12 | 92,28 | 2,76% | 690,00 |
| 15.07.2025 | 89,52 | 90,56 | 89,40 | 89,80 | 0,18% | 128,00 |
| 14.07.2025 | 89,62 | 89,64 | 89,00 | 89,64 | -0,02% | 276,00 |
| 11.07.2025 | 88,86 | 89,98 | 88,16 | 89,66 | 0,27% | 527,00 |
| 10.07.2025 | 88,10 | 89,54 | 87,94 | 89,42 | 0,52% | 312,00 |
| 09.07.2025 | 88,66 | 90,02 | 87,92 | 88,96 | 0,66% | 901,00 |
| 08.07.2025 | 87,74 | 88,64 | 87,74 | 88,38 | 0,34% | 338,00 |
| 07.07.2025 | 88,44 | 88,78 | 87,68 | 88,08 | 0,73% | 306,00 |
| 04.07.2025 | 87,60 | 87,60 | 87,40 | 87,44 | -0,84% | 116,00 |
| 03.07.2025 | 88,50 | 89,32 | 88,16 | 88,18 | -0,38% | 451,00 |
| 02.07.2025 | 87,02 | 88,72 | 87,02 | 88,52 | 1,37% | 1.891,00 |
| 01.07.2025 | 83,60 | 87,98 | 82,78 | 87,32 | 4,85% | 1.996,00 |
| 30.06.2025 | 82,30 | 83,28 | 81,28 | 83,28 | 2,16% | 219,00 |