75,650€
-0,62%
Echtzeit-Aktienkurs McCormick & Company
Bid:
Ask:
Aktienkurse zur McCormick & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 74,96 | 75,70 | 73,50 | 75,68 | -0,58% | 1.146,00 |
| 19.12.2024 | 75,96 | 76,32 | 75,00 | 76,12 | -0,68% | 1.092,00 |
| 18.12.2024 | 76,60 | 76,64 | 75,62 | 76,64 | 0,05% | 439,00 |
| 17.12.2024 | 75,74 | 77,28 | 75,72 | 76,60 | -0,55% | 1.542,00 |
| 16.12.2024 | 76,02 | 77,02 | 75,40 | 77,02 | -0,18% | 4.602,00 |
| 13.12.2024 | 77,40 | 77,86 | 76,38 | 77,16 | -0,64% | 389,00 |
| 12.12.2024 | 77,62 | 77,66 | 76,78 | 77,66 | -0,05% | 233,00 |
| 11.12.2024 | 77,46 | 78,42 | 77,40 | 77,70 | -0,08% | 757,00 |
| 10.12.2024 | 75,88 | 77,88 | 75,46 | 77,76 | 2,99% | 1.297,00 |
| 09.12.2024 | 72,94 | 75,50 | 72,94 | 75,50 | 2,58% | 2.573,00 |
| 06.12.2024 | 74,18 | 74,24 | 73,48 | 73,60 | 0,46% | 445,00 |
| 05.12.2024 | 73,36 | 73,54 | 72,38 | 73,26 | -0,41% | 768,00 |
| 04.12.2024 | 74,00 | 74,00 | 73,54 | 73,56 | -1,29% | 196,00 |
| 03.12.2024 | 74,20 | 74,80 | 73,94 | 74,52 | -0,08% | 1.088,00 |
| 02.12.2024 | 74,48 | 74,94 | 74,00 | 74,58 | 0,67% | 450,00 |
| 29.11.2024 | 74,30 | 74,30 | 74,08 | 74,08 | -0,27% | 43,00 |
| 28.11.2024 | 74,18 | 74,28 | 73,40 | 74,28 | 0,73% | 136,00 |
| 27.11.2024 | 74,64 | 74,64 | 73,58 | 73,74 | -0,67% | 663,00 |
| 26.11.2024 | 74,00 | 74,24 | 72,80 | 74,24 | 0,35% | 627,00 |
| 25.11.2024 | 74,80 | 75,04 | 73,84 | 73,98 | -0,32% | 1.207,00 |
| 22.11.2024 | 74,74 | 75,16 | 74,22 | 74,22 | -0,19% | 1.232,00 |
| 21.11.2024 | 73,56 | 74,66 | 72,78 | 74,36 | 1,89% | 579,00 |
| 20.11.2024 | 72,02 | 72,98 | 71,22 | 72,98 | 2,64% | 787,00 |
| 19.11.2024 | 70,14 | 71,14 | 69,82 | 71,10 | 0,97% | 738,00 |
| 18.11.2024 | 69,62 | 70,68 | 69,62 | 70,42 | 1,03% | 620,00 |
| 15.11.2024 | 70,90 | 70,92 | 69,48 | 69,70 | -2,52% | 750,00 |
| 14.11.2024 | 72,00 | 72,04 | 71,48 | 71,50 | -0,42% | 694,00 |
| 13.11.2024 | 71,62 | 72,24 | 71,02 | 71,80 | -0,77% | 1.321,00 |
| 12.11.2024 | 72,06 | 73,00 | 71,86 | 72,36 | -0,58% | 2.094,00 |
| 11.11.2024 | 72,74 | 72,94 | 71,00 | 72,78 | 0,28% | 916,00 |
| 08.11.2024 | 71,20 | 72,58 | 70,74 | 72,58 | 2,37% | 1.089,00 |
| 07.11.2024 | 71,70 | 71,80 | 70,68 | 70,90 | -0,78% | 24.760,00 |
| 06.11.2024 | 73,86 | 74,66 | 71,34 | 71,46 | -0,69% | 3.568,00 |
| 05.11.2024 | 72,22 | 72,22 | 71,72 | 71,96 | 0,08% | 519,00 |
| 04.11.2024 | 72,78 | 72,90 | 71,82 | 71,90 | -0,96% | 1.693,00 |
| 01.11.2024 | 72,12 | 72,60 | 71,92 | 72,60 | 0,25% | 646,00 |
| 31.10.2024 | 71,86 | 72,42 | 71,14 | 72,42 | 0,98% | 402,00 |
| 30.10.2024 | 71,90 | 71,94 | 71,52 | 71,72 | -0,14% | 652,00 |
| 29.10.2024 | 72,80 | 73,40 | 71,82 | 71,82 | -0,77% | 1.488,00 |
| 28.10.2024 | 72,74 | 73,14 | 72,10 | 72,38 | -0,52% | 1.232,00 |
| 25.10.2024 | 72,56 | 73,68 | 72,56 | 72,76 | -0,30% | 1.960,00 |
| 24.10.2024 | 73,68 | 73,68 | 72,88 | 72,98 | -0,71% | 379,00 |
| 23.10.2024 | 72,52 | 73,60 | 72,52 | 73,50 | 2,65% | 569,00 |
| 22.10.2024 | 72,02 | 72,66 | 71,60 | 71,60 | -0,97% | 1.215,00 |
| 21.10.2024 | 73,10 | 73,80 | 72,30 | 72,30 | -2,22% | 970,00 |
| 18.10.2024 | 74,14 | 74,20 | 72,74 | 73,94 | -0,19% | 1.166,00 |
| 17.10.2024 | 74,36 | 75,14 | 74,08 | 74,08 | -1,02% | 115,00 |
| 16.10.2024 | 74,44 | 75,06 | 74,04 | 74,84 | -0,21% | 463,00 |
| 15.10.2024 | 74,90 | 75,46 | 73,88 | 75,00 | 1,30% | 376,00 |
| 14.10.2024 | 73,50 | 74,12 | 72,96 | 74,04 | 0,73% | 850,00 |
| 11.10.2024 | 73,22 | 73,50 | 73,14 | 73,50 | 0,74% | 360,00 |
| 10.10.2024 | 73,12 | 73,16 | 72,96 | 72,96 | 0,22% | 26,00 |
| 09.10.2024 | 72,86 | 72,92 | 72,38 | 72,80 | 0,36% | 336,00 |
| 08.10.2024 | 71,84 | 72,74 | 71,84 | 72,54 | 0,42% | 1.130,00 |
| 07.10.2024 | 73,42 | 73,42 | 72,00 | 72,24 | -1,15% | 803,00 |
| 04.10.2024 | 73,04 | 74,68 | 73,00 | 73,08 | -0,19% | 1.150,00 |
| 03.10.2024 | 74,34 | 74,48 | 73,00 | 73,22 | -1,16% | 329,00 |
| 02.10.2024 | 75,34 | 76,02 | 73,60 | 74,08 | -1,85% | 943,00 |
| 01.10.2024 | 74,20 | 77,50 | 73,74 | 75,48 | 1,75% | 1.276,00 |
| 30.09.2024 | 74,16 | 74,88 | 73,64 | 74,18 | -0,62% | 1.096,00 |
| 27.09.2024 | 74,36 | 75,12 | 74,32 | 74,64 | 0,08% | 204,00 |
| 26.09.2024 | 74,66 | 74,84 | 74,36 | 74,58 | -0,69% | 869,00 |
| 25.09.2024 | 74,26 | 75,10 | 74,26 | 75,10 | 0,37% | 641,00 |
| 24.09.2024 | 74,58 | 75,34 | 74,44 | 74,82 | -0,13% | 261,00 |
| 23.09.2024 | 75,52 | 75,62 | 74,46 | 74,92 | 1,02% | 884,00 |
| 20.09.2024 | 74,92 | 75,00 | 74,16 | 74,16 | -0,56% | 248,00 |
| 19.09.2024 | 76,10 | 76,52 | 74,20 | 74,58 | -0,56% | 938,00 |
| 18.09.2024 | 75,60 | 75,60 | 75,00 | 75,00 | -1,63% | 386,00 |
| 17.09.2024 | 75,90 | 76,78 | 75,90 | 76,24 | -0,13% | 266,00 |
| 16.09.2024 | 75,54 | 76,66 | 75,06 | 76,34 | 0,90% | 449,00 |
| 13.09.2024 | 74,72 | 75,66 | 74,48 | 75,66 | 1,15% | 2.277,00 |
| 12.09.2024 | 74,90 | 75,50 | 74,50 | 74,80 | -0,35% | 235,00 |
| 11.09.2024 | 75,22 | 75,78 | 74,82 | 75,06 | -1,50% | 599,00 |
| 10.09.2024 | 74,96 | 76,40 | 74,66 | 76,20 | 1,25% | 891,00 |
| 09.09.2024 | 75,40 | 75,86 | 74,82 | 75,26 | 0,35% | 962,00 |
| 06.09.2024 | 74,22 | 75,40 | 74,06 | 75,00 | 0,00% | 865,00 |
| 05.09.2024 | 74,54 | 75,00 | 73,64 | 75,00 | 1,19% | 858,00 |
| 04.09.2024 | 73,02 | 74,26 | 73,02 | 74,12 | 0,16% | 383,00 |
| 03.09.2024 | 72,00 | 74,00 | 71,76 | 74,00 | 2,83% | 455,00 |
| 02.09.2024 | 72,62 | 72,64 | 71,86 | 71,96 | 0,00% | 482,00 |
| 30.08.2024 | 71,06 | 72,20 | 71,06 | 71,96 | 0,33% | 416,00 |
| 29.08.2024 | 71,56 | 72,18 | 71,36 | 71,72 | -0,25% | 721,00 |
| 28.08.2024 | 70,82 | 71,90 | 70,82 | 71,90 | 1,30% | 111,00 |
| 27.08.2024 | 70,56 | 71,28 | 70,46 | 70,98 | -0,25% | 319,00 |
| 26.08.2024 | 70,56 | 71,40 | 70,26 | 71,16 | 0,00% | 977,00 |
| 23.08.2024 | 71,24 | 71,42 | 70,68 | 71,16 | 0,94% | 128,00 |
| 22.08.2024 | 70,50 | 70,82 | 70,46 | 70,50 | -0,11% | 355,00 |
| 21.08.2024 | 70,06 | 71,12 | 70,06 | 70,58 | 0,43% | 568,00 |
| 20.08.2024 | 70,92 | 70,92 | 70,18 | 70,28 | -0,57% | 68,00 |
| 19.08.2024 | 69,50 | 70,68 | 69,02 | 70,68 | 1,55% | 1.920,00 |
| 16.08.2024 | 69,64 | 69,64 | 69,60 | 69,60 | -0,51% | 284,00 |
| 15.08.2024 | 71,32 | 71,48 | 69,78 | 69,96 | -1,02% | 1.485,00 |
| 14.08.2024 | 70,72 | 70,72 | 70,62 | 70,68 | 0,66% | 426,00 |
| 13.08.2024 | 69,78 | 70,50 | 69,78 | 70,22 | -0,59% | 187,00 |
| 12.08.2024 | 71,54 | 71,70 | 70,06 | 70,64 | 0,26% | 446,00 |
| 09.08.2024 | 71,02 | 71,68 | 70,46 | 70,46 | -0,84% | 573,00 |
| 08.08.2024 | 70,36 | 71,42 | 70,36 | 71,06 | -0,50% | 511,00 |
| 07.08.2024 | 71,08 | 71,90 | 70,42 | 71,42 | 0,96% | 930,00 |
| 06.08.2024 | 69,78 | 71,32 | 69,78 | 70,74 | 1,78% | 354,00 |
| 05.08.2024 | 71,78 | 72,20 | 69,50 | 69,50 | -2,80% | 2.301,00 |