102,975€
-0,02%
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
Ask:
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 102,60 | 102,60 | 102,60 | 102,60 | -0,39% | 1,00 |
| 05.08.2026 | 104,10 | 104,10 | 102,05 | 103,00 | -0,05% | 21,00 |
| 04.08.2026 | 101,80 | 103,30 | 101,10 | 103,05 | 1,03% | 47,00 |
| 03.08.2026 | 104,50 | 104,85 | 102,00 | 102,00 | -2,90% | 189,00 |
| 31.07.2026 | 105,15 | 105,75 | 105,05 | 105,05 | -0,80% | 46,00 |
| 30.07.2026 | 110,15 | 111,15 | 105,90 | 105,90 | -4,16% | 227,00 |
| 29.07.2026 | 107,70 | 111,65 | 107,70 | 110,50 | 2,36% | 157,00 |
| 28.07.2026 | 105,50 | 110,00 | 105,25 | 107,95 | 1,27% | 994,00 |
| 27.07.2026 | 102,00 | 106,65 | 102,00 | 106,60 | 2,90% | 426,00 |
| 24.07.2026 | 101,40 | 103,60 | 101,40 | 103,60 | 1,47% | 233,00 |
| 23.07.2026 | 102,60 | 103,65 | 102,10 | 102,10 | -0,29% | 197,00 |
| 22.07.2026 | 101,80 | 102,40 | 100,70 | 102,40 | 0,94% | 61,00 |
| 21.07.2026 | 98,50 | 101,45 | 98,48 | 101,45 | 2,87% | 261,00 |
| 20.07.2026 | 98,40 | 98,82 | 97,64 | 98,62 | 0,33% | 121,00 |
| 17.07.2026 | 98,26 | 102,00 | 98,26 | 98,30 | 1,42% | 470,00 |
| 16.07.2026 | 94,60 | 96,92 | 94,60 | 96,92 | 1,96% | 17,00 |
| 15.07.2026 | 95,86 | 96,08 | 95,00 | 95,06 | -0,94% | 148,00 |
| 14.07.2026 | 94,66 | 95,96 | 94,66 | 95,96 | -1,40% | 31,00 |
| 13.07.2026 | 97,86 | 99,56 | 97,24 | 97,32 | -0,43% | 242,00 |
| 10.07.2026 | 97,74 | 97,74 | 97,74 | 97,74 | -0,22% | 5,00 |
| 09.07.2026 | 98,92 | 99,02 | 97,96 | 97,96 | -1,09% | 20,00 |
| 08.07.2026 | 98,48 | 99,04 | 98,38 | 99,04 | -1,16% | 240,00 |
| 07.07.2026 | 98,02 | 100,50 | 96,98 | 100,20 | 2,12% | 127,00 |
| 06.07.2026 | 101,05 | 101,85 | 98,12 | 98,12 | -2,95% | 390,00 |
| 03.07.2026 | 101,55 | 101,55 | 101,10 | 101,10 | -1,03% | 268,00 |
| 02.07.2026 | 101,10 | 102,15 | 100,90 | 102,15 | 0,99% | 80,00 |
| 01.07.2026 | 98,82 | 101,15 | 98,82 | 101,15 | 1,39% | 387,00 |
| 30.06.2026 | 102,25 | 102,25 | 99,64 | 99,76 | -2,29% | 58,00 |
| 29.06.2026 | 101,20 | 102,70 | 101,20 | 102,10 | 0,79% | 341,00 |
| 26.06.2026 | 97,68 | 101,30 | 97,60 | 101,30 | 2,91% | 152,00 |
| 25.06.2026 | 98,48 | 98,76 | 98,44 | 98,44 | -0,44% | 128,00 |
| 24.06.2026 | 97,92 | 99,00 | 97,92 | 98,88 | 2,36% | 528,00 |
| 23.06.2026 | 92,92 | 96,60 | 92,92 | 96,60 | 2,77% | 55,00 |
| 22.06.2026 | 97,26 | 97,26 | 94,00 | 94,00 | -3,01% | 315,00 |
| 19.06.2026 | 96,96 | 96,96 | 96,92 | 96,92 | 0,12% | 40,00 |
| 18.06.2026 | 99,22 | 99,64 | 96,80 | 96,80 | -1,53% | 393,00 |
| 17.06.2026 | 100,55 | 100,55 | 98,30 | 98,30 | -1,75% | 398,00 |
| 16.06.2026 | 99,52 | 100,25 | 99,38 | 100,05 | 0,59% | 333,00 |
| 15.06.2026 | 101,15 | 101,65 | 98,00 | 99,46 | -0,32% | 678,00 |
| 12.06.2026 | 101,75 | 101,75 | 99,34 | 99,78 | -1,31% | 296,00 |
| 11.06.2026 | 101,30 | 101,95 | 99,76 | 101,10 | -0,20% | 485,00 |
| 10.06.2026 | 98,00 | 101,30 | 96,00 | 101,30 | 5,24% | 1.806,00 |
| 09.06.2026 | 89,02 | 99,42 | 89,02 | 96,26 | 8,55% | 2.036,00 |
| 08.06.2026 | 90,00 | 90,08 | 87,50 | 88,68 | -0,27% | 875,00 |
| 05.06.2026 | 86,94 | 88,92 | 86,94 | 88,92 | 1,76% | 276,00 |
| 04.06.2026 | 87,38 | 87,38 | 87,38 | 87,38 | 0,62% | 1,00 |
| 03.06.2026 | 86,86 | 88,62 | 86,04 | 86,84 | 0,84% | 194,00 |
| 02.06.2026 | 85,84 | 86,68 | 85,70 | 86,12 | -0,53% | 356,00 |
| 01.06.2026 | 89,14 | 89,14 | 86,58 | 86,58 | -3,05% | 141,00 |
| 29.05.2026 | 89,14 | 89,60 | 88,80 | 89,30 | 0,45% | 125,00 |
| 28.05.2026 | 89,06 | 89,06 | 88,86 | 88,90 | 0,05% | 86,00 |
| 27.05.2026 | 87,98 | 88,86 | 87,52 | 88,86 | 0,09% | 135,00 |
| 26.05.2026 | 89,00 | 89,00 | 88,78 | 88,78 | -1,44% | 41,00 |
| 25.05.2026 | 90,08 | 90,08 | 90,02 | 90,08 | 2,43% | 67,00 |
| 21.05.2026 | 86,02 | 87,94 | 85,56 | 87,94 | 1,69% | 180,00 |
| 20.05.2026 | 89,68 | 89,68 | 86,46 | 86,48 | -3,27% | 454,00 |
| 19.05.2026 | 88,54 | 89,76 | 88,54 | 89,40 | 0,22% | 277,00 |
| 18.05.2026 | 86,30 | 89,20 | 85,56 | 89,20 | 4,16% | 322,00 |
| 15.05.2026 | 85,08 | 85,64 | 84,06 | 85,64 | -1,29% | 435,00 |
| 14.05.2026 | 85,94 | 86,78 | 85,94 | 86,76 | 1,74% | 153,00 |
| 13.05.2026 | 84,54 | 86,08 | 84,54 | 85,28 | -0,51% | 614,00 |
| 12.05.2026 | 84,80 | 85,78 | 83,80 | 85,72 | 1,85% | 41,00 |
| 11.05.2026 | 84,72 | 84,80 | 83,66 | 84,16 | 0,29% | 354,00 |
| 08.05.2026 | 84,28 | 84,38 | 83,92 | 83,92 | -0,87% | 244,00 |
| 07.05.2026 | 82,66 | 84,78 | 81,94 | 84,66 | 2,22% | 226,00 |
| 06.05.2026 | 82,30 | 83,18 | 82,30 | 82,82 | 0,24% | 24,00 |
| 05.05.2026 | 82,72 | 83,58 | 81,96 | 82,62 | 0,39% | 133,00 |
| 04.05.2026 | 83,14 | 83,16 | 82,10 | 82,30 | -1,46% | 187,00 |
| 30.04.2026 | 83,24 | 83,80 | 82,94 | 83,52 | 1,29% | 271,00 |
| 29.04.2026 | 83,54 | 84,28 | 82,46 | 82,46 | -0,41% | 112,00 |
| 28.04.2026 | 80,94 | 82,80 | 80,94 | 82,80 | 1,60% | 304,00 |
| 27.04.2026 | 82,18 | 82,70 | 81,44 | 81,50 | -0,83% | 240,00 |
| 24.04.2026 | 82,08 | 83,02 | 81,94 | 82,18 | 0,22% | 200,00 |
| 23.04.2026 | 81,26 | 82,08 | 81,10 | 82,00 | 0,86% | 208,00 |
| 22.04.2026 | 81,48 | 82,34 | 81,30 | 81,30 | -0,07% | 329,00 |
| 21.04.2026 | 82,18 | 82,44 | 80,66 | 81,36 | -0,17% | 1.067,00 |
| 20.04.2026 | 81,10 | 82,08 | 80,56 | 81,50 | 0,15% | 1.009,00 |
| 17.04.2026 | 80,16 | 81,38 | 79,94 | 81,38 | 1,93% | 168,00 |
| 16.04.2026 | 79,70 | 80,02 | 79,04 | 79,84 | 0,81% | 121,00 |
| 15.04.2026 | 77,84 | 79,20 | 77,38 | 79,20 | 2,09% | 738,00 |
| 14.04.2026 | 76,74 | 77,58 | 75,96 | 77,58 | 2,05% | 954,00 |
| 13.04.2026 | 77,64 | 77,74 | 75,40 | 76,02 | -1,81% | 1.492,00 |
| 10.04.2026 | 78,74 | 79,50 | 77,24 | 77,42 | -1,73% | 1.168,00 |
| 09.04.2026 | 80,60 | 80,70 | 78,46 | 78,78 | -1,89% | 655,00 |
| 08.04.2026 | 81,82 | 83,10 | 80,30 | 80,30 | -1,38% | 618,00 |
| 07.04.2026 | 82,98 | 83,22 | 81,42 | 81,42 | -1,81% | 562,00 |
| 02.04.2026 | 82,66 | 82,92 | 81,70 | 82,92 | 0,31% | 259,00 |
| 01.04.2026 | 84,18 | 84,18 | 82,30 | 82,66 | 0,19% | 100,00 |
| 31.03.2026 | 83,98 | 84,14 | 82,32 | 82,50 | -0,79% | 346,00 |
| 30.03.2026 | 82,94 | 83,30 | 82,30 | 83,16 | 0,80% | 327,00 |
| 27.03.2026 | 82,94 | 83,78 | 82,50 | 82,50 | 0,17% | 165,00 |
| 26.03.2026 | 82,56 | 83,34 | 81,92 | 82,36 | -0,10% | 86,00 |
| 25.03.2026 | 84,10 | 84,12 | 81,50 | 82,44 | -1,95% | 1.089,00 |
| 24.03.2026 | 84,46 | 84,88 | 84,08 | 84,08 | -1,34% | 58,00 |
| 23.03.2026 | 85,24 | 87,60 | 84,00 | 85,22 | -0,61% | 739,00 |
| 20.03.2026 | 86,52 | 86,92 | 85,74 | 85,74 | -0,92% | 737,00 |
| 19.03.2026 | 88,10 | 88,40 | 86,54 | 86,54 | -1,88% | 265,00 |
| 18.03.2026 | 89,74 | 89,74 | 87,00 | 88,20 | -0,99% | 126,00 |
| 17.03.2026 | 90,72 | 91,56 | 89,08 | 89,08 | -2,64% | 122,00 |
| 16.03.2026 | 92,66 | 93,18 | 91,30 | 91,50 | -1,99% | 204,00 |