57,480€
-0,55%
Echtzeit-Aktienkurs McCormick & Company
Bid:
Ask:
Aktienkurse zur McCormick & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 57,86 | 58,56 | 57,72 | 57,78 | -0,03% | 624,00 |
| 23.10.2025 | 59,44 | 59,44 | 57,80 | 57,80 | -2,43% | 759,00 |
| 22.10.2025 | 57,46 | 59,24 | 56,52 | 59,24 | 2,17% | 2.246,00 |
| 21.10.2025 | 58,02 | 58,66 | 57,90 | 57,98 | -0,24% | 1.663,00 |
| 20.10.2025 | 57,82 | 58,68 | 57,82 | 58,12 | 1,11% | 2.327,00 |
| 17.10.2025 | 55,94 | 57,72 | 55,94 | 57,48 | 0,81% | 866,00 |
| 16.10.2025 | 56,32 | 57,02 | 55,82 | 57,02 | 1,46% | 935,00 |
| 15.10.2025 | 57,06 | 57,10 | 55,82 | 56,20 | -0,43% | 1.333,00 |
| 14.10.2025 | 55,96 | 56,56 | 55,66 | 56,44 | -0,42% | 885,00 |
| 13.10.2025 | 58,22 | 58,56 | 56,62 | 56,68 | -1,29% | 903,00 |
| 10.10.2025 | 57,42 | 57,72 | 56,90 | 57,42 | 0,95% | 4.516,00 |
| 09.10.2025 | 56,82 | 57,30 | 56,48 | 56,88 | -0,14% | 3.160,00 |
| 08.10.2025 | 56,86 | 56,96 | 55,62 | 56,96 | 0,14% | 499,00 |
| 07.10.2025 | 58,62 | 59,32 | 56,62 | 56,88 | -2,80% | 991,00 |
| 06.10.2025 | 59,52 | 59,80 | 58,50 | 58,52 | 0,31% | 612,00 |
| 03.10.2025 | 57,96 | 58,34 | 57,96 | 58,34 | 0,38% | 302,00 |
| 02.10.2025 | 58,00 | 58,12 | 57,72 | 58,12 | 0,62% | 464,00 |
| 01.10.2025 | 56,78 | 57,80 | 56,22 | 57,76 | 1,51% | 765,00 |
| 30.09.2025 | 56,98 | 57,22 | 56,78 | 56,90 | 0,25% | 647,00 |
| 29.09.2025 | 56,02 | 56,84 | 55,68 | 56,76 | 1,50% | 1.217,00 |
| 26.09.2025 | 55,18 | 56,00 | 55,16 | 55,92 | 0,94% | 158,00 |
| 25.09.2025 | 55,42 | 56,04 | 55,40 | 55,40 | 0,18% | 548,00 |
| 24.09.2025 | 54,30 | 55,30 | 54,30 | 55,30 | 2,52% | 1.619,00 |
| 23.09.2025 | 54,76 | 55,16 | 53,94 | 53,94 | -1,96% | 1.415,00 |
| 22.09.2025 | 55,98 | 56,04 | 54,82 | 55,02 | -1,40% | 1.928,00 |
| 19.09.2025 | 56,54 | 56,58 | 55,80 | 55,80 | -1,27% | 1.043,00 |
| 18.09.2025 | 56,98 | 56,98 | 56,38 | 56,52 | -0,49% | 404,00 |
| 17.09.2025 | 56,32 | 56,98 | 56,20 | 56,80 | 0,00% | 763,00 |
| 16.09.2025 | 56,06 | 57,00 | 55,82 | 56,80 | 1,03% | 565,00 |
| 15.09.2025 | 58,28 | 58,90 | 56,18 | 56,22 | -4,74% | 1.068,00 |
| 12.09.2025 | 59,20 | 59,20 | 58,72 | 59,02 | -1,07% | 230,00 |
| 11.09.2025 | 58,48 | 59,66 | 58,44 | 59,66 | 1,46% | 482,00 |
| 10.09.2025 | 59,48 | 59,98 | 57,80 | 58,80 | -1,51% | 572,00 |
| 09.09.2025 | 59,50 | 60,00 | 59,50 | 59,70 | 0,24% | 331,00 |
| 08.09.2025 | 60,00 | 60,64 | 59,26 | 59,56 | -1,36% | 510,00 |
| 05.09.2025 | 60,50 | 60,92 | 59,82 | 60,38 | 0,17% | 257,00 |
| 04.09.2025 | 60,26 | 60,94 | 59,70 | 60,28 | 1,45% | 643,00 |
| 03.09.2025 | 59,48 | 59,60 | 58,70 | 59,42 | 0,64% | 389,00 |
| 02.09.2025 | 60,12 | 60,36 | 59,04 | 59,04 | -2,73% | 720,00 |
| 01.09.2025 | 60,32 | 60,70 | 59,76 | 60,70 | 1,13% | 458,00 |
| 29.08.2025 | 60,06 | 60,26 | 59,92 | 60,02 | 0,77% | 289,00 |
| 28.08.2025 | 61,04 | 61,04 | 59,24 | 59,56 | -1,59% | 1.020,00 |
| 27.08.2025 | 61,00 | 61,00 | 60,36 | 60,52 | -0,23% | 596,00 |
| 26.08.2025 | 60,92 | 60,92 | 60,32 | 60,66 | -0,30% | 628,00 |
| 25.08.2025 | 62,30 | 62,30 | 60,32 | 60,84 | -1,36% | 626,00 |
| 22.08.2025 | 60,98 | 61,86 | 60,70 | 61,68 | 0,72% | 1.410,00 |
| 21.08.2025 | 59,58 | 61,34 | 59,00 | 61,24 | 2,24% | 1.677,00 |
| 20.08.2025 | 59,82 | 60,78 | 59,66 | 59,90 | 1,22% | 2.966,00 |
| 19.08.2025 | 58,84 | 59,58 | 58,22 | 59,18 | 1,06% | 604,00 |
| 18.08.2025 | 59,92 | 59,96 | 58,56 | 58,56 | -1,98% | 744,00 |
| 15.08.2025 | 60,60 | 60,60 | 59,48 | 59,74 | -0,63% | 1.813,00 |
| 14.08.2025 | 60,14 | 60,32 | 59,80 | 60,12 | -0,63% | 729,00 |
| 13.08.2025 | 59,28 | 60,50 | 58,68 | 60,50 | 3,00% | 1.491,00 |
| 12.08.2025 | 60,28 | 60,28 | 58,64 | 58,74 | -1,77% | 2.258,00 |
| 11.08.2025 | 60,60 | 60,70 | 59,72 | 59,80 | -0,89% | 1.089,00 |
| 08.08.2025 | 60,14 | 60,48 | 59,52 | 60,34 | -0,23% | 1.068,00 |
| 07.08.2025 | 59,88 | 60,48 | 59,54 | 60,48 | 1,54% | 706,00 |
| 06.08.2025 | 60,74 | 60,74 | 59,56 | 59,56 | -1,46% | 667,00 |
| 05.08.2025 | 60,50 | 60,88 | 60,22 | 60,44 | -0,72% | 448,00 |
| 04.08.2025 | 61,24 | 61,24 | 60,40 | 60,88 | -0,10% | 885,00 |
| 01.08.2025 | 61,70 | 62,00 | 60,42 | 60,94 | -1,87% | 1.027,00 |
| 31.07.2025 | 63,18 | 63,18 | 61,88 | 62,10 | -0,32% | 1.258,00 |
| 30.07.2025 | 62,82 | 64,00 | 62,30 | 62,30 | -0,89% | 1.165,00 |
| 29.07.2025 | 61,88 | 64,04 | 61,70 | 62,86 | 0,87% | 666,00 |
| 28.07.2025 | 60,94 | 62,32 | 60,94 | 62,32 | 2,30% | 1.855,00 |
| 25.07.2025 | 60,64 | 61,16 | 60,52 | 60,92 | 0,10% | 1.238,00 |
| 24.07.2025 | 61,84 | 61,84 | 60,78 | 60,86 | -1,30% | 1.538,00 |
| 23.07.2025 | 62,24 | 62,68 | 61,62 | 61,66 | 0,19% | 577,00 |
| 22.07.2025 | 60,82 | 61,54 | 59,80 | 61,54 | 1,72% | 1.940,00 |
| 21.07.2025 | 61,24 | 61,82 | 60,50 | 60,50 | -1,85% | 410,00 |
| 18.07.2025 | 61,56 | 61,98 | 61,30 | 61,64 | -0,19% | 345,00 |
| 17.07.2025 | 61,92 | 62,40 | 61,50 | 61,76 | 1,21% | 1.145,00 |
| 16.07.2025 | 61,00 | 61,78 | 60,50 | 61,02 | -0,03% | 1.026,00 |
| 15.07.2025 | 62,12 | 62,12 | 61,04 | 61,04 | -0,94% | 543,00 |
| 14.07.2025 | 61,80 | 61,94 | 60,94 | 61,62 | -0,13% | 1.269,00 |
| 11.07.2025 | 62,12 | 62,12 | 61,30 | 61,70 | -0,48% | 417,00 |
| 10.07.2025 | 61,70 | 62,44 | 61,04 | 62,00 | 0,55% | 1.695,00 |
| 09.07.2025 | 61,96 | 62,70 | 61,50 | 61,66 | -0,96% | 2.392,00 |
| 08.07.2025 | 62,24 | 62,50 | 61,76 | 62,26 | -0,32% | 238,00 |
| 07.07.2025 | 63,88 | 64,18 | 62,46 | 62,46 | -2,22% | 1.069,00 |
| 04.07.2025 | 63,70 | 63,96 | 63,70 | 63,88 | 0,03% | 328,00 |
| 03.07.2025 | 64,62 | 65,24 | 63,86 | 63,86 | -1,63% | 1.515,00 |
| 02.07.2025 | 65,36 | 66,00 | 64,80 | 64,92 | -1,13% | 340,00 |
| 01.07.2025 | 64,42 | 65,66 | 63,64 | 65,66 | 1,92% | 6.758,00 |
| 30.06.2025 | 65,60 | 65,74 | 64,42 | 64,42 | -1,74% | 575,00 |
| 27.06.2025 | 66,90 | 66,90 | 65,52 | 65,56 | -0,94% | 2.168,00 |
| 26.06.2025 | 62,96 | 66,62 | 62,62 | 66,18 | 4,55% | 1.995,00 |
| 25.06.2025 | 64,68 | 65,60 | 63,04 | 63,30 | -0,72% | 2.237,00 |
| 24.06.2025 | 65,16 | 65,40 | 63,70 | 63,76 | -1,12% | 831,00 |
| 23.06.2025 | 63,88 | 64,48 | 63,50 | 64,48 | 1,86% | 385,00 |
| 20.06.2025 | 63,18 | 64,04 | 63,18 | 63,30 | 0,22% | 207,00 |
| 19.06.2025 | 63,16 | 63,16 | 63,16 | 63,16 | -1,03% | 32,00 |
| 18.06.2025 | 63,78 | 63,90 | 63,54 | 63,82 | 0,03% | 147,00 |
| 17.06.2025 | 63,16 | 63,88 | 63,16 | 63,80 | -0,06% | 162,00 |
| 16.06.2025 | 63,96 | 64,22 | 63,64 | 63,84 | -1,30% | 384,00 |
| 13.06.2025 | 64,44 | 65,90 | 64,44 | 64,68 | -0,43% | 337,00 |
| 12.06.2025 | 65,74 | 65,90 | 64,50 | 64,96 | -1,16% | 606,00 |
| 11.06.2025 | 66,34 | 66,34 | 65,56 | 65,72 | -0,03% | 408,00 |
| 10.06.2025 | 65,50 | 66,68 | 65,42 | 65,74 | -0,06% | 1.721,00 |
| 09.06.2025 | 64,62 | 65,78 | 64,50 | 65,78 | 1,20% | 278,00 |