65,120€
2,17%
Echtzeit-Aktienkurs McCormick & Co. Inc.
Bid:
Ask:
Aktienkurse zur McCormick & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 63,72 | 65,00 | 63,72 | 65,00 | 1,98% | 575,00 |
| 05.06.2025 | 63,80 | 64,56 | 63,24 | 63,74 | -0,78% | 750,00 |
| 04.06.2025 | 64,26 | 65,28 | 64,24 | 64,24 | -0,46% | 734,00 |
| 03.06.2025 | 64,32 | 65,22 | 64,32 | 64,54 | 0,88% | 1.669,00 |
| 02.06.2025 | 63,18 | 64,10 | 62,76 | 63,98 | 0,22% | 987,00 |
| 30.05.2025 | 63,72 | 64,02 | 63,10 | 63,84 | 0,69% | 1.605,00 |
| 29.05.2025 | 63,66 | 63,66 | 63,02 | 63,40 | 0,13% | 457,00 |
| 28.05.2025 | 63,70 | 63,70 | 62,92 | 63,32 | 0,00% | 488,00 |
| 27.05.2025 | 63,42 | 63,96 | 62,96 | 63,32 | -0,25% | 1.105,00 |
| 26.05.2025 | 63,24 | 64,02 | 63,24 | 63,48 | 1,24% | 237,00 |
| 23.05.2025 | 63,34 | 63,34 | 62,12 | 62,70 | -0,32% | 728,00 |
| 22.05.2025 | 63,72 | 64,16 | 62,90 | 62,90 | -1,87% | 1.580,00 |
| 21.05.2025 | 65,00 | 65,34 | 64,00 | 64,10 | -2,41% | 851,00 |
| 20.05.2025 | 66,30 | 66,38 | 65,68 | 65,68 | -0,79% | 555,00 |
| 19.05.2025 | 66,38 | 67,24 | 66,10 | 66,20 | -1,14% | 1.088,00 |
| 16.05.2025 | 67,24 | 67,24 | 66,56 | 66,96 | 1,55% | 228,00 |
| 15.05.2025 | 65,32 | 66,14 | 65,14 | 65,94 | -0,12% | 1.022,00 |
| 14.05.2025 | 66,50 | 66,58 | 65,68 | 66,02 | -2,08% | 138,00 |
| 13.05.2025 | 68,94 | 68,94 | 66,42 | 67,42 | -2,06% | 664,00 |
| 12.05.2025 | 68,88 | 70,76 | 66,00 | 68,84 | 1,24% | 1.148,00 |
| 09.05.2025 | 67,48 | 68,00 | 67,28 | 68,00 | -0,82% | 273,00 |
| 08.05.2025 | 67,24 | 68,56 | 66,96 | 68,56 | 3,66% | 353,00 |
| 07.05.2025 | 66,44 | 66,44 | 65,62 | 66,14 | 0,98% | 1.618,00 |
| 06.05.2025 | 65,88 | 66,38 | 65,50 | 65,50 | -1,83% | 747,00 |
| 05.05.2025 | 66,94 | 67,40 | 66,14 | 66,72 | -0,24% | 1.196,00 |
| 02.05.2025 | 66,68 | 66,88 | 65,78 | 66,88 | -1,07% | 499,00 |
| 30.04.2025 | 66,98 | 67,60 | 66,16 | 67,60 | 3,17% | 371,00 |
| 29.04.2025 | 65,38 | 66,00 | 65,36 | 65,52 | 0,61% | 237,00 |
| 28.04.2025 | 65,20 | 65,82 | 65,12 | 65,12 | -0,82% | 367,00 |
| 25.04.2025 | 66,00 | 66,36 | 65,10 | 65,66 | -1,23% | 467,00 |
| 24.04.2025 | 67,78 | 67,78 | 66,26 | 66,48 | -0,84% | 317,00 |
| 23.04.2025 | 66,70 | 67,16 | 66,70 | 67,04 | 1,02% | 502,00 |
| 22.04.2025 | 65,12 | 66,36 | 65,12 | 66,36 | 0,00% | 1.029,00 |
| 17.04.2025 | 65,10 | 66,36 | 63,76 | 66,36 | 2,63% | 529,00 |
| 16.04.2025 | 65,28 | 66,32 | 64,58 | 64,66 | -2,97% | 869,00 |
| 15.04.2025 | 68,18 | 68,94 | 66,64 | 66,64 | -2,12% | 620,00 |
| 14.04.2025 | 66,84 | 68,08 | 66,72 | 68,08 | 1,25% | 417,00 |
| 11.04.2025 | 67,98 | 67,98 | 66,02 | 67,24 | -1,12% | 385,00 |
| 10.04.2025 | 68,46 | 68,68 | 67,36 | 68,00 | -0,73% | 1.218,00 |
| 09.04.2025 | 64,42 | 68,66 | 64,26 | 68,50 | 4,26% | 1.022,00 |
| 08.04.2025 | 68,06 | 69,60 | 65,70 | 65,70 | -3,75% | 986,00 |
| 07.04.2025 | 66,18 | 68,46 | 65,60 | 68,26 | -2,29% | 858,00 |
| 04.04.2025 | 72,34 | 73,20 | 69,86 | 69,86 | -4,51% | 2.484,00 |
| 03.04.2025 | 72,24 | 73,96 | 69,68 | 73,16 | -3,99% | 1.828,00 |
| 02.04.2025 | 75,80 | 76,20 | 75,14 | 76,20 | 0,11% | 649,00 |
| 01.04.2025 | 76,42 | 76,42 | 75,36 | 76,12 | -0,13% | 1.158,00 |
| 31.03.2025 | 74,90 | 76,50 | 74,72 | 76,22 | 1,41% | 616,00 |
| 28.03.2025 | 75,84 | 75,84 | 75,02 | 75,16 | -0,66% | 78,00 |
| 27.03.2025 | 75,48 | 75,66 | 74,56 | 75,66 | 2,44% | 460,00 |
| 26.03.2025 | 73,96 | 75,06 | 73,86 | 73,86 | -0,40% | 162,00 |
| 25.03.2025 | 74,32 | 75,20 | 70,32 | 74,16 | 0,11% | 1.909,00 |
| 24.03.2025 | 74,12 | 74,40 | 73,50 | 74,08 | -0,11% | 1.090,00 |
| 21.03.2025 | 74,90 | 74,90 | 74,00 | 74,16 | -0,51% | 692,00 |
| 20.03.2025 | 74,94 | 74,94 | 74,02 | 74,54 | 0,13% | 100,00 |
| 19.03.2025 | 74,56 | 75,08 | 74,02 | 74,44 | -0,03% | 399,00 |
| 18.03.2025 | 74,92 | 74,92 | 74,20 | 74,46 | -0,72% | 333,00 |
| 17.03.2025 | 73,66 | 75,00 | 73,58 | 75,00 | 1,90% | 519,00 |
| 14.03.2025 | 74,46 | 74,90 | 73,60 | 73,60 | -1,13% | 825,00 |
| 13.03.2025 | 75,34 | 75,34 | 73,86 | 74,44 | -0,45% | 857,00 |
| 12.03.2025 | 76,12 | 76,52 | 74,50 | 74,78 | -1,81% | 705,00 |
| 11.03.2025 | 77,28 | 77,28 | 75,72 | 76,16 | -2,13% | 740,00 |
| 10.03.2025 | 76,32 | 79,40 | 75,36 | 77,82 | 0,80% | 2.844,00 |
| 07.03.2025 | 74,80 | 77,20 | 74,50 | 77,20 | 1,71% | 852,00 |
| 06.03.2025 | 76,14 | 76,66 | 75,54 | 75,90 | -1,09% | 692,00 |
| 05.03.2025 | 77,42 | 78,02 | 76,14 | 76,74 | -1,26% | 553,00 |
| 04.03.2025 | 80,32 | 81,46 | 77,72 | 77,72 | -3,76% | 2.489,00 |
| 03.03.2025 | 79,78 | 80,76 | 78,88 | 80,76 | 2,51% | 2.221,00 |
| 28.02.2025 | 78,18 | 79,24 | 78,18 | 78,78 | 0,61% | 1.186,00 |
| 27.02.2025 | 76,98 | 78,30 | 76,98 | 78,30 | 2,14% | 222,00 |
| 26.02.2025 | 79,38 | 79,38 | 76,02 | 76,66 | -2,37% | 1.439,00 |
| 25.02.2025 | 77,96 | 79,32 | 77,22 | 78,52 | 1,13% | 692,00 |
| 24.02.2025 | 76,68 | 78,74 | 76,18 | 77,64 | 1,23% | 3.109,00 |
| 21.02.2025 | 75,14 | 76,70 | 75,14 | 76,70 | 1,91% | 1.261,00 |
| 20.02.2025 | 75,64 | 75,78 | 75,20 | 75,26 | 0,67% | 456,00 |
| 19.02.2025 | 73,06 | 74,76 | 72,52 | 74,76 | 1,74% | 741,00 |
| 18.02.2025 | 73,82 | 74,28 | 72,58 | 73,48 | -0,38% | 622,00 |
| 17.02.2025 | 73,80 | 74,28 | 73,12 | 73,76 | 0,22% | 417,00 |
| 14.02.2025 | 73,40 | 74,30 | 73,00 | 73,60 | -0,62% | 3.800,00 |
| 13.02.2025 | 73,88 | 74,12 | 73,66 | 74,06 | -0,03% | 433,00 |
| 12.02.2025 | 74,08 | 74,74 | 73,86 | 74,08 | -0,22% | 475,00 |
| 11.02.2025 | 74,50 | 74,50 | 73,28 | 74,24 | 0,05% | 219,00 |
| 10.02.2025 | 75,70 | 76,00 | 74,20 | 74,20 | -1,46% | 642,00 |
| 07.02.2025 | 74,74 | 75,30 | 74,08 | 75,30 | 1,05% | 246,00 |
| 06.02.2025 | 74,44 | 74,68 | 73,86 | 74,52 | 1,72% | 649,00 |
| 05.02.2025 | 74,10 | 74,10 | 73,26 | 73,26 | -0,35% | 555,00 |
| 04.02.2025 | 74,96 | 75,70 | 73,52 | 73,52 | -3,26% | 450,00 |
| 03.02.2025 | 74,70 | 76,08 | 73,10 | 76,00 | 2,18% | 1.583,00 |
| 31.01.2025 | 74,98 | 75,48 | 74,38 | 74,38 | -0,13% | 575,00 |
| 30.01.2025 | 73,78 | 74,62 | 73,42 | 74,48 | 0,65% | 582,00 |
| 29.01.2025 | 74,02 | 74,70 | 73,96 | 74,00 | 0,57% | 484,00 |
| 28.01.2025 | 74,50 | 74,82 | 73,50 | 73,58 | 0,00% | 1.023,00 |
| 27.01.2025 | 69,02 | 73,62 | 69,02 | 73,58 | 3,20% | 1.208,00 |
| 24.01.2025 | 71,50 | 71,50 | 70,46 | 71,30 | -0,53% | 793,00 |
| 23.01.2025 | 71,26 | 72,14 | 69,88 | 71,68 | 1,73% | 587,00 |
| 22.01.2025 | 70,94 | 71,64 | 70,32 | 70,46 | -1,40% | 1.046,00 |
| 21.01.2025 | 70,82 | 71,78 | 70,80 | 71,46 | 0,90% | 816,00 |
| 20.01.2025 | 70,98 | 71,56 | 70,82 | 70,82 | -0,42% | 625,00 |
| 17.01.2025 | 72,00 | 72,00 | 71,12 | 71,12 | -0,11% | 917,00 |
| 16.01.2025 | 69,52 | 71,20 | 69,52 | 71,20 | 2,51% | 432,00 |
| 15.01.2025 | 70,16 | 70,38 | 68,96 | 69,46 | -0,23% | 798,00 |