85,850€
0,67%
Echtzeit-Aktienkurs JM Smucker Company (The)
Bid:
Ask:
Aktienkurse zur JM Smucker Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.03.2026 | 92,48 | 93,46 | 92,48 | 93,36 | 1,00% | 144,00 |
| 12.03.2026 | 93,22 | 93,22 | 92,44 | 92,44 | -0,99% | 120,00 |
| 11.03.2026 | 93,66 | 94,26 | 93,00 | 93,36 | 0,28% | 354,00 |
| 10.03.2026 | 93,90 | 94,38 | 92,30 | 93,10 | -1,19% | 98,00 |
| 09.03.2026 | 94,34 | 95,28 | 92,00 | 94,22 | -1,13% | 356,00 |
| 06.03.2026 | 96,50 | 96,50 | 94,18 | 95,30 | -1,28% | 339,00 |
| 05.03.2026 | 99,16 | 99,16 | 96,54 | 96,54 | -1,73% | 167,00 |
| 04.03.2026 | 97,00 | 98,24 | 96,56 | 98,24 | 1,40% | 394,00 |
| 03.03.2026 | 96,72 | 98,20 | 96,72 | 96,88 | -0,21% | 523,00 |
| 02.03.2026 | 98,02 | 98,72 | 96,38 | 97,08 | -0,04% | 661,00 |
| 27.02.2026 | 97,40 | 98,00 | 96,54 | 97,12 | -1,76% | 356,00 |
| 26.02.2026 | 94,92 | 99,00 | 94,92 | 98,86 | 10,26% | 795,00 |
| 25.02.2026 | 92,38 | 92,50 | 89,66 | 89,66 | -4,58% | 114,00 |
| 24.02.2026 | 94,92 | 94,92 | 93,86 | 93,96 | -0,19% | 82,00 |
| 23.02.2026 | 92,22 | 94,92 | 92,22 | 94,14 | 1,07% | 614,00 |
| 20.02.2026 | 93,52 | 93,52 | 93,14 | 93,14 | 1,00% | 25,00 |
| 19.02.2026 | 90,96 | 92,78 | 90,72 | 92,22 | 1,16% | 212,00 |
| 18.02.2026 | 90,28 | 91,16 | 88,50 | 91,16 | 1,70% | 231,00 |
| 17.02.2026 | 92,86 | 93,00 | 88,92 | 89,64 | -4,37% | 346,00 |
| 16.02.2026 | 93,76 | 93,96 | 92,96 | 93,74 | 2,31% | 48,00 |
| 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 |