16,750€
2,45%
Echtzeit-Aktienkurs Smithfield Foods Inc
Bid:
Ask:
Aktienkurse zur Smithfield Foods Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 16,60 | 16,75 | 16,30 | 16,75 | 2,45% | 22,00 |
| 19.10.2026 | 16,60 | 16,65 | 16,20 | 16,35 | -2,39% | - |
| 16.10.2026 | 16,50 | 16,75 | 16,40 | 16,75 | 1,21% | 60,00 |
| 15.10.2026 | 16,50 | 16,55 | 16,40 | 16,55 | 0,61% | - |
| 14.10.2026 | 16,40 | 16,50 | 16,30 | 16,45 | 0,61% | 13,00 |
| 13.10.2026 | 16,40 | 16,75 | 16,25 | 16,35 | -1,80% | 279,00 |
| 12.10.2026 | 16,60 | 16,75 | 16,55 | 16,65 | 0,00% | - |
| 09.10.2026 | 16,80 | 16,95 | 16,40 | 16,65 | -1,77% | - |
| 08.10.2026 | 16,45 | 16,95 | 16,45 | 16,95 | 2,42% | - |
| 07.10.2026 | 16,80 | 17,00 | 16,45 | 16,55 | -1,19% | - |
| 06.10.2026 | 16,75 | 16,85 | 16,60 | 16,75 | 0,00% | 14,00 |
| 05.10.2026 | 16,80 | 16,95 | 16,60 | 16,75 | -0,59% | - |
| 02.10.2026 | 16,55 | 16,85 | 16,50 | 16,85 | 1,20% | - |
| 01.10.2026 | 16,60 | 16,80 | 16,40 | 16,65 | 0,60% | - |
| 30.09.2026 | 16,90 | 16,90 | 16,50 | 16,55 | -1,78% | - |
| 29.09.2026 | 16,80 | 17,10 | 16,70 | 16,85 | 0,00% | 392,00 |
| 28.09.2026 | 16,50 | 17,00 | 16,50 | 16,85 | 0,00% | - |
| 25.09.2026 | 16,70 | 16,85 | 16,65 | 16,85 | 0,60% | - |
| 24.09.2026 | 16,60 | 16,90 | 16,50 | 16,75 | 0,00% | - |
| 23.09.2026 | 17,20 | 17,30 | 16,60 | 16,75 | -2,33% | 510,00 |
| 22.09.2026 | 17,30 | 17,55 | 17,10 | 17,15 | -1,15% | - |
| 21.09.2026 | 17,35 | 17,55 | 17,20 | 17,35 | 0,00% | 213,00 |
| 18.09.2026 | 17,40 | 17,40 | 17,05 | 17,35 | 0,58% | 195,00 |
| 17.09.2026 | 17,40 | 17,55 | 17,20 | 17,25 | -0,58% | - |
| 16.09.2026 | 17,40 | 17,60 | 17,30 | 17,35 | -0,57% | - |
| 15.09.2026 | 17,40 | 17,75 | 17,20 | 17,45 | -1,13% | 377,00 |
| 14.09.2026 | 17,40 | 17,90 | 17,40 | 17,65 | 1,15% | 12,00 |
| 11.09.2026 | 17,85 | 18,00 | 17,30 | 17,45 | -2,79% | 406,00 |
| 10.09.2026 | 17,50 | 18,10 | 17,50 | 17,95 | 1,13% | - |
| 09.09.2026 | 18,60 | 18,85 | 17,50 | 17,75 | -4,83% | 516,00 |
| 08.09.2026 | 18,75 | 19,05 | 17,95 | 18,65 | -1,06% | 728,00 |
| 07.09.2026 | 19,00 | 19,10 | 18,80 | 18,85 | -0,53% | - |
| 04.09.2026 | 18,90 | 19,20 | 18,80 | 18,95 | 0,00% | 1.983,00 |
| 03.09.2026 | 19,30 | 19,35 | 18,70 | 18,95 | -2,57% | 2.665,00 |
| 02.09.2026 | 18,95 | 19,50 | 18,80 | 19,45 | 3,18% | 8.150,00 |
| 01.09.2026 | 19,00 | 19,10 | 18,80 | 18,85 | 0,00% | - |
| 31.08.2026 | 18,85 | 19,05 | 18,80 | 18,85 | -0,53% | 2.500,00 |
| 28.08.2026 | 19,15 | 19,20 | 18,90 | 18,95 | -0,52% | - |
| 27.08.2026 | 19,00 | 19,20 | 18,70 | 19,05 | 0,00% | 336,00 |
| 26.08.2026 | 19,10 | 19,25 | 18,90 | 19,05 | -0,52% | - |
| 25.08.2026 | 19,25 | 19,30 | 18,80 | 19,15 | 0,00% | 494,00 |
| 24.08.2026 | 19,00 | 19,35 | 19,00 | 19,15 | -0,52% | 154,00 |
| 21.08.2026 | 19,15 | 19,35 | 18,95 | 19,25 | 0,00% | 651,00 |
| 20.08.2026 | 19,30 | 19,30 | 19,00 | 19,25 | -1,03% | - |