40,405€
0,11%
Echtzeit-Aktienkurs McCormick & Company
Bid:
Ask:
Aktienkurse zur McCormick & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 39,96 | 40,64 | 39,90 | 40,58 | 0,55% | 880,00 |
| 20.05.2026 | 41,15 | 41,32 | 40,18 | 40,36 | -0,86% | 3.397,00 |
| 19.05.2026 | 40,62 | 41,20 | 39,95 | 40,71 | 1,27% | 1.529,00 |
| 18.05.2026 | 40,13 | 40,61 | 39,56 | 40,20 | 1,52% | 2.418,00 |
| 15.05.2026 | 39,94 | 40,60 | 39,48 | 39,60 | -0,35% | 2.011,00 |
| 14.05.2026 | 39,24 | 40,06 | 39,01 | 39,74 | 1,98% | 1.398,00 |
| 13.05.2026 | 40,17 | 40,38 | 38,44 | 38,97 | -3,61% | 3.063,00 |
| 12.05.2026 | 39,79 | 40,46 | 39,79 | 40,43 | 1,10% | 3.521,00 |
| 11.05.2026 | 42,49 | 42,49 | 39,87 | 39,99 | -3,05% | 6.155,00 |
| 08.05.2026 | 41,09 | 41,72 | 40,89 | 41,25 | 0,73% | 2.223,00 |
| 07.05.2026 | 41,51 | 41,74 | 40,61 | 40,95 | -1,68% | 2.083,00 |
| 06.05.2026 | 41,64 | 41,79 | 41,27 | 41,65 | 0,53% | 3.370,00 |
| 05.05.2026 | 41,48 | 42,03 | 40,56 | 41,43 | 0,63% | 3.153,00 |
| 04.05.2026 | 43,60 | 44,00 | 41,15 | 41,17 | -5,03% | 4.106,00 |
| 30.04.2026 | 43,43 | 43,52 | 42,70 | 43,35 | 0,46% | 2.180,00 |
| 29.04.2026 | 43,51 | 43,84 | 42,93 | 43,15 | -1,55% | 1.442,00 |
| 28.04.2026 | 42,89 | 44,06 | 42,89 | 43,83 | 1,93% | 1.277,00 |
| 27.04.2026 | 44,38 | 44,43 | 43,00 | 43,00 | -2,41% | 3.754,00 |
| 24.04.2026 | 44,68 | 44,80 | 44,00 | 44,06 | -0,14% | 660,00 |
| 23.04.2026 | 44,01 | 44,70 | 43,81 | 44,12 | 0,27% | 1.103,00 |
| 22.04.2026 | 44,67 | 45,02 | 44,00 | 44,00 | -1,12% | 1.383,00 |
| 21.04.2026 | 44,73 | 45,37 | 44,50 | 44,50 | -0,54% | 3.098,00 |
| 20.04.2026 | 45,51 | 45,67 | 44,49 | 44,74 | -3,24% | 2.578,00 |
| 17.04.2026 | 45,66 | 46,24 | 44,76 | 46,24 | 2,98% | 1.358,00 |
| 16.04.2026 | 45,07 | 45,54 | 44,76 | 44,90 | -0,75% | 1.280,00 |
| 15.04.2026 | 45,91 | 45,97 | 44,95 | 45,24 | -1,42% | 2.212,00 |
| 14.04.2026 | 45,99 | 46,00 | 45,50 | 45,89 | -1,35% | 1.882,00 |
| 13.04.2026 | 44,51 | 46,57 | 44,51 | 46,52 | 2,04% | 2.405,00 |
| 10.04.2026 | 44,22 | 45,78 | 43,79 | 45,59 | 3,90% | 2.561,00 |
| 09.04.2026 | 43,60 | 44,10 | 42,70 | 43,88 | 1,15% | 3.033,00 |
| 08.04.2026 | 44,60 | 45,42 | 43,38 | 43,38 | -1,39% | 3.683,00 |
| 07.04.2026 | 44,25 | 44,48 | 43,67 | 43,99 | 4,22% | 3.815,00 |
| 02.04.2026 | 41,15 | 42,27 | 41,15 | 42,21 | 1,52% | 3.937,00 |
| 01.04.2026 | 44,21 | 44,33 | 41,55 | 41,58 | -4,94% | 6.340,00 |
| 31.03.2026 | 48,50 | 49,72 | 42,00 | 43,74 | -5,94% | 7.260,00 |
| 30.03.2026 | 46,44 | 47,13 | 46,01 | 46,50 | 0,71% | 1.761,00 |
| 27.03.2026 | 45,15 | 46,40 | 44,63 | 46,17 | 3,10% | 1.869,00 |
| 26.03.2026 | 45,40 | 45,82 | 44,71 | 44,78 | -0,99% | 1.689,00 |
| 25.03.2026 | 45,44 | 45,61 | 44,38 | 45,23 | 0,13% | 3.360,00 |
| 24.03.2026 | 46,07 | 46,13 | 44,87 | 45,17 | -1,76% | 1.203,00 |
| 23.03.2026 | 45,50 | 47,08 | 44,03 | 45,98 | -0,69% | 2.310,00 |
| 20.03.2026 | 46,80 | 47,30 | 45,94 | 46,30 | -0,64% | 3.510,00 |
| 19.03.2026 | 48,24 | 48,24 | 46,50 | 46,60 | -2,94% | 2.407,00 |
| 18.03.2026 | 49,96 | 50,00 | 48,01 | 48,01 | -3,52% | 2.068,00 |
| 17.03.2026 | 50,02 | 50,38 | 49,60 | 49,76 | -0,99% | 1.280,00 |
| 16.03.2026 | 52,50 | 52,50 | 49,35 | 50,26 | -1,33% | 9.921,00 |
| 13.03.2026 | 50,38 | 51,14 | 50,14 | 50,94 | 1,68% | 1.162,00 |
| 12.03.2026 | 51,76 | 51,94 | 49,85 | 50,10 | -3,58% | 5.983,00 |
| 11.03.2026 | 54,56 | 54,94 | 51,82 | 51,96 | -4,84% | 1.157,00 |
| 10.03.2026 | 55,46 | 55,60 | 54,26 | 54,60 | -1,27% | 520,00 |
| 09.03.2026 | 55,60 | 55,88 | 55,10 | 55,30 | -0,72% | 714,00 |
| 06.03.2026 | 56,58 | 56,58 | 55,38 | 55,70 | -1,52% | 955,00 |
| 05.03.2026 | 56,20 | 56,86 | 56,00 | 56,56 | 0,57% | 83,00 |
| 04.03.2026 | 57,88 | 57,88 | 56,24 | 56,24 | -4,52% | 401,00 |
| 03.03.2026 | 58,94 | 59,40 | 58,58 | 58,90 | -1,27% | 435,00 |
| 02.03.2026 | 60,04 | 60,74 | 58,78 | 59,66 | -0,57% | 1.342,00 |
| 27.02.2026 | 58,78 | 60,00 | 58,18 | 60,00 | 2,56% | 2.676,00 |
| 26.02.2026 | 58,82 | 59,46 | 58,30 | 58,50 | 0,55% | 658,00 |
| 25.02.2026 | 59,58 | 59,58 | 57,98 | 58,18 | -2,15% | 901,00 |
| 24.02.2026 | 59,46 | 59,62 | 58,80 | 59,46 | 1,05% | 669,00 |
| 23.02.2026 | 57,90 | 58,86 | 57,34 | 58,84 | 1,20% | 458,00 |
| 20.02.2026 | 58,14 | 58,64 | 58,14 | 58,14 | -0,21% | 753,00 |
| 19.02.2026 | 59,76 | 59,88 | 58,26 | 58,26 | -1,75% | 1.216,00 |
| 18.02.2026 | 58,80 | 59,30 | 58,48 | 59,30 | 2,31% | 1.159,00 |
| 17.02.2026 | 60,22 | 60,80 | 57,62 | 57,96 | -4,77% | 4.079,00 |
| 16.02.2026 | 60,68 | 60,98 | 60,14 | 60,86 | 1,33% | 1.553,00 |
| 13.02.2026 | 60,62 | 60,78 | 59,90 | 60,06 | -0,23% | 570,00 |
| 12.02.2026 | 59,76 | 60,68 | 58,20 | 60,20 | 1,69% | 4.319,00 |
| 11.02.2026 | 57,86 | 59,20 | 57,78 | 59,20 | 2,46% | 1.636,00 |
| 10.02.2026 | 56,60 | 57,78 | 56,60 | 57,78 | 1,94% | 343,00 |
| 09.02.2026 | 56,70 | 57,22 | 56,16 | 56,68 | -0,74% | 1.300,00 |
| 06.02.2026 | 57,26 | 57,70 | 56,56 | 57,10 | 2,18% | 1.796,00 |
| 05.02.2026 | 56,22 | 57,02 | 55,88 | 55,88 | 0,00% | 979,00 |
| 04.02.2026 | 53,90 | 56,04 | 53,48 | 55,88 | 4,25% | 2.509,00 |
| 03.02.2026 | 52,10 | 53,60 | 51,44 | 53,60 | 3,51% | 472,00 |
| 02.02.2026 | 51,98 | 52,36 | 51,14 | 51,78 | -0,27% | 1.521,00 |
| 30.01.2026 | 51,02 | 51,92 | 51,02 | 51,92 | 1,37% | 564,00 |
| 29.01.2026 | 51,96 | 52,10 | 51,22 | 51,22 | -1,04% | 1.123,00 |
| 28.01.2026 | 53,00 | 53,34 | 51,76 | 51,76 | -1,67% | 994,00 |
| 27.01.2026 | 51,26 | 52,64 | 51,00 | 52,64 | 2,29% | 1.444,00 |
| 26.01.2026 | 51,42 | 51,96 | 51,16 | 51,46 | -0,08% | 2.428,00 |
| 23.01.2026 | 52,02 | 53,10 | 51,00 | 51,50 | -1,08% | 5.799,00 |
| 22.01.2026 | 57,24 | 57,24 | 51,70 | 52,06 | -7,66% | 7.325,00 |
| 21.01.2026 | 57,80 | 58,54 | 56,26 | 56,38 | -2,42% | 1.424,00 |
| 20.01.2026 | 56,98 | 58,08 | 56,62 | 57,78 | 0,77% | 324,00 |
| 19.01.2026 | 56,52 | 57,34 | 56,44 | 57,34 | -1,34% | 1.249,00 |
| 16.01.2026 | 59,04 | 59,48 | 58,12 | 58,12 | -0,58% | 758,00 |
| 15.01.2026 | 59,00 | 59,48 | 58,46 | 58,46 | -0,48% | 376,00 |
| 14.01.2026 | 58,06 | 58,74 | 57,38 | 58,74 | 1,59% | 1.688,00 |
| 13.01.2026 | 56,94 | 57,82 | 56,92 | 57,82 | 1,19% | 2.085,00 |
| 12.01.2026 | 58,00 | 58,00 | 57,14 | 57,14 | -2,49% | 1.195,00 |
| 09.01.2026 | 57,92 | 58,60 | 57,66 | 58,60 | 1,21% | 165,00 |
| 08.01.2026 | 55,54 | 57,90 | 55,54 | 57,90 | 3,28% | 350,00 |
| 07.01.2026 | 57,08 | 57,18 | 55,72 | 56,06 | -0,04% | 556,00 |
| 06.01.2026 | 56,16 | 56,64 | 56,08 | 56,08 | -0,21% | 278,00 |
| 05.01.2026 | 57,38 | 58,02 | 56,10 | 56,20 | -2,26% | 446,00 |
| 02.01.2026 | 57,40 | 58,30 | 57,24 | 57,50 | -2,41% | 1.260,00 |
| 30.12.2025 | 58,38 | 58,94 | 58,38 | 58,92 | 0,55% | 336,00 |
| 29.12.2025 | 57,60 | 58,60 | 57,00 | 58,60 | 0,14% | 1.489,00 |
| 23.12.2025 | 58,26 | 58,80 | 58,12 | 58,52 | 0,45% | 564,00 |