74,470€
0,19%
Echtzeit-Aktienkurs McCormick & Company
Bid:
Ask:
Aktienkurse zur McCormick & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 71,52 | 72,68 | 70,24 | 71,50 | -0,89% | 1.345,00 |
| 01.08.2024 | 71,54 | 72,30 | 71,02 | 72,14 | 1,26% | 443,00 |
| 31.07.2024 | 71,48 | 71,90 | 70,82 | 71,24 | 1,16% | 1.112,00 |
| 30.07.2024 | 70,56 | 71,06 | 70,36 | 70,42 | 0,09% | 1.230,00 |
| 29.07.2024 | 70,50 | 70,70 | 69,82 | 70,36 | 0,92% | 979,00 |
| 26.07.2024 | 68,90 | 69,84 | 68,90 | 69,72 | 1,25% | 422,00 |
| 25.07.2024 | 68,92 | 69,64 | 67,94 | 68,86 | 0,53% | 1.960,00 |
| 24.07.2024 | 68,28 | 68,50 | 67,66 | 68,50 | 0,23% | 513,00 |
| 23.07.2024 | 67,04 | 68,34 | 66,92 | 68,34 | 1,24% | 927,00 |
| 22.07.2024 | 68,20 | 68,24 | 67,00 | 67,50 | -0,06% | 449,00 |
| 19.07.2024 | 68,54 | 68,68 | 67,54 | 67,54 | -1,20% | 1.512,00 |
| 18.07.2024 | 68,50 | 68,96 | 68,00 | 68,36 | 0,21% | 725,00 |
| 17.07.2024 | 67,44 | 68,70 | 66,66 | 68,22 | 1,49% | 1.267,00 |
| 16.07.2024 | 67,00 | 67,36 | 66,36 | 67,22 | 0,06% | 1.050,00 |
| 15.07.2024 | 65,40 | 67,26 | 65,26 | 67,18 | 1,79% | 994,00 |
| 12.07.2024 | 65,26 | 66,16 | 65,26 | 66,00 | 1,13% | 1.082,00 |
| 11.07.2024 | 65,30 | 66,12 | 65,22 | 65,26 | -0,58% | 852,00 |
| 10.07.2024 | 65,10 | 66,10 | 64,82 | 65,64 | 1,05% | 1.499,00 |
| 09.07.2024 | 64,48 | 65,40 | 63,98 | 64,96 | 1,28% | 1.598,00 |
| 08.07.2024 | 66,00 | 66,00 | 64,14 | 64,14 | -1,32% | 3.916,00 |