93,020€
-1,25%
Echtzeit-Aktienkurs JM Smucker Company (The)
Bid:
Ask:
Aktienkurse zur JM Smucker Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 92,92 | 93,04 | 91,62 | 91,62 | -2,74% | 107,00 |
| 12.02.2026 | 93,40 | 94,22 | 92,32 | 94,20 | 1,18% | 1.376,00 |
| 11.02.2026 | 92,44 | 93,10 | 91,46 | 93,10 | 1,64% | 777,00 |
| 10.02.2026 | 90,70 | 91,90 | 90,70 | 91,60 | 2,37% | 36,00 |
| 09.02.2026 | 92,96 | 92,96 | 89,48 | 89,48 | -3,54% | 99,00 |
| 06.02.2026 | 93,02 | 93,02 | 92,26 | 92,76 | 1,09% | 310,00 |
| 05.02.2026 | 92,52 | 92,56 | 91,48 | 91,76 | 0,39% | 204,00 |
| 04.02.2026 | 90,10 | 92,32 | 89,04 | 91,40 | 2,31% | 603,00 |
| 03.02.2026 | 88,48 | 90,10 | 88,48 | 89,34 | 0,49% | 475,00 |
| 02.02.2026 | 86,50 | 89,42 | 86,50 | 88,90 | 1,95% | 349,00 |
| 30.01.2026 | 86,62 | 87,22 | 86,62 | 87,20 | 0,67% | 16,00 |
| 29.01.2026 | 86,70 | 87,86 | 86,16 | 86,62 | 0,81% | 133,00 |
| 28.01.2026 | 87,68 | 87,68 | 85,92 | 85,92 | -2,25% | 136,00 |
| 27.01.2026 | 87,88 | 87,90 | 86,42 | 87,90 | 0,83% | 104,00 |
| 26.01.2026 | 86,72 | 87,20 | 86,14 | 87,18 | 0,21% | 130,00 |
| 23.01.2026 | 87,40 | 87,42 | 86,58 | 87,00 | 0,05% | 256,00 |
| 22.01.2026 | 88,20 | 88,20 | 86,96 | 86,96 | -1,54% | 122,00 |
| 21.01.2026 | 89,00 | 89,00 | 87,60 | 88,32 | 0,16% | 682,00 |
| 20.01.2026 | 86,24 | 88,76 | 85,02 | 88,18 | 1,75% | 256,00 |
| 19.01.2026 | 86,60 | 86,66 | 86,26 | 86,66 | -1,23% | 110,00 |
| 16.01.2026 | 89,20 | 89,20 | 87,74 | 87,74 | -1,42% | 247,00 |
| 15.01.2026 | 89,18 | 90,34 | 88,92 | 89,00 | -0,65% | 304,00 |
| 14.01.2026 | 87,52 | 90,10 | 87,52 | 89,58 | 3,80% | 511,00 |
| 13.01.2026 | 86,20 | 86,40 | 85,36 | 86,30 | 0,75% | 124,00 |
| 12.01.2026 | 86,16 | 86,16 | 85,66 | 85,66 | -0,76% | 220,00 |
| 09.01.2026 | 84,00 | 86,32 | 84,00 | 86,32 | 3,18% | 186,00 |
| 08.01.2026 | 81,02 | 83,74 | 81,02 | 83,66 | 2,35% | 551,00 |
| 07.01.2026 | 82,52 | 83,04 | 81,72 | 81,74 | -0,97% | 118,00 |
| 06.01.2026 | 81,08 | 82,54 | 80,52 | 82,54 | 2,23% | 292,00 |
| 05.01.2026 | 82,98 | 83,02 | 80,66 | 80,74 | -2,79% | 467,00 |
| 02.01.2026 | 83,70 | 83,98 | 82,00 | 83,06 | -1,00% | 472,00 |
| 30.12.2025 | 84,72 | 84,72 | 83,86 | 83,90 | -0,62% | 92,00 |
| 29.12.2025 | 85,00 | 85,00 | 83,88 | 84,42 | 1,71% | 2.668,00 |
| 23.12.2025 | 84,50 | 84,62 | 83,00 | 83,00 | -1,31% | 665,00 |
| 22.12.2025 | 84,84 | 84,90 | 83,60 | 84,10 | -0,31% | 385,00 |
| 19.12.2025 | 85,52 | 86,18 | 84,12 | 84,36 | -2,65% | 308,00 |
| 18.12.2025 | 85,54 | 86,96 | 85,54 | 86,66 | 2,27% | 424,00 |
| 17.12.2025 | 84,82 | 85,84 | 84,74 | 84,74 | -0,16% | 941,00 |
| 16.12.2025 | 86,66 | 86,66 | 84,88 | 84,88 | -1,87% | 366,00 |
| 15.12.2025 | 87,00 | 87,54 | 86,34 | 86,50 | 0,05% | 553,00 |
| 12.12.2025 | 85,54 | 87,08 | 85,54 | 86,46 | 0,65% | 216,00 |
| 11.12.2025 | 84,94 | 86,10 | 84,94 | 85,90 | 0,54% | 111,00 |
| 10.12.2025 | 85,92 | 85,92 | 85,30 | 85,44 | 0,16% | 159,00 |
| 09.12.2025 | 87,04 | 87,32 | 85,30 | 85,30 | -1,91% | 242,00 |
| 08.12.2025 | 85,68 | 86,96 | 85,50 | 86,96 | 1,19% | 503,00 |
| 05.12.2025 | 86,12 | 86,26 | 85,42 | 85,94 | 0,51% | 179,00 |
| 04.12.2025 | 86,38 | 86,54 | 85,48 | 85,50 | -0,95% | 329,00 |
| 03.12.2025 | 87,16 | 88,00 | 86,32 | 86,32 | -1,46% | 1.277,00 |
| 02.12.2025 | 88,22 | 89,42 | 87,00 | 87,60 | -0,68% | 947,00 |
| 01.12.2025 | 89,66 | 89,98 | 88,20 | 88,20 | -1,34% | 306,00 |
| 28.11.2025 | 89,68 | 90,24 | 89,40 | 89,40 | -0,04% | 58,00 |
| 27.11.2025 | 89,42 | 89,44 | 88,56 | 89,44 | 0,38% | 182,00 |
| 26.11.2025 | 86,58 | 89,40 | 86,58 | 89,10 | 2,32% | 126,00 |
| 25.11.2025 | 90,02 | 90,02 | 87,04 | 87,08 | -3,14% | 676,00 |
| 24.11.2025 | 92,38 | 92,50 | 89,72 | 89,90 | -3,23% | 174,00 |
| 21.11.2025 | 90,52 | 92,90 | 90,50 | 92,90 | 3,73% | 494,00 |
| 20.11.2025 | 92,50 | 92,50 | 89,56 | 89,56 | -1,93% | 96,00 |
| 19.11.2025 | 92,66 | 92,66 | 91,10 | 91,32 | -0,67% | 72,00 |
| 18.11.2025 | 90,86 | 91,94 | 90,86 | 91,94 | -0,61% | 28,00 |
| 17.11.2025 | 94,98 | 95,02 | 92,50 | 92,50 | -1,15% | 148,00 |
| 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 |