21,200€
Echtzeit-Aktienkurs Smithfield Foods Inc.
Bid:
Ask:
Aktienkurse zur Smithfield Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 21,20 | 21,30 | 21,20 | 21,20 | 0,00% | - |
| 13.02.2026 | 20,70 | 21,20 | 20,60 | 21,20 | 1,44% | - |
| 12.02.2026 | 21,00 | 21,00 | 20,70 | 20,90 | 2,96% | - |
| 10.02.2026 | 20,40 | 20,60 | 20,20 | 20,30 | -1,93% | - |
| 05.02.2026 | 20,80 | 20,80 | 20,60 | 20,70 | 3,50% | - |
| 02.02.2026 | 19,95 | 20,15 | 19,95 | 20,00 | 2,04% | - |
| 29.01.2026 | 19,60 | 19,80 | 19,55 | 19,60 | -1,01% | - |
| 28.01.2026 | 19,80 | 20,00 | 19,75 | 19,80 | 0,76% | - |
| 26.01.2026 | 19,15 | 19,75 | 19,15 | 19,65 | 2,08% | - |
| 23.01.2026 | 19,65 | 19,80 | 19,25 | 19,25 | -2,28% | - |
| 22.01.2026 | 19,75 | 20,00 | 19,65 | 19,70 | -1,25% | - |
| 21.01.2026 | 19,95 | 20,00 | 19,95 | 19,95 | 1,27% | - |
| 20.01.2026 | 19,85 | 20,00 | 19,70 | 19,70 | -1,75% | - |
| 16.01.2026 | 20,15 | 20,20 | 20,00 | 20,05 | 0,25% | - |
| 14.01.2026 | 20,00 | 20,05 | 19,85 | 20,00 | 2,56% | - |
| 13.01.2026 | 19,50 | 19,55 | 19,45 | 19,50 | 1,30% | - |
| 12.01.2026 | 19,15 | 19,35 | 19,05 | 19,25 | 0,26% | - |
| 09.01.2026 | 19,25 | 19,35 | 19,10 | 19,20 | -0,26% | - |
| 08.01.2026 | 18,55 | 19,25 | 18,50 | 19,25 | 3,77% | - |
| 07.01.2026 | 18,55 | 18,70 | 18,55 | 18,55 | -2,88% | - |
| 05.01.2026 | 19,05 | 19,10 | 19,05 | 19,10 | 0,26% | - |
| 02.01.2026 | 19,05 | 19,10 | 19,05 | 19,05 | -0,52% | - |
| 29.12.2025 | 19,10 | 19,15 | 19,00 | 19,15 | 0,26% | - |
| 23.12.2025 | 19,50 | 19,50 | 19,05 | 19,10 | -1,29% | - |
| 22.12.2025 | 19,45 | 19,45 | 19,35 | 19,35 | 0,26% | 153,00 |
| 19.12.2025 | 19,45 | 19,50 | 19,25 | 19,30 | -1,03% | - |
| 18.12.2025 | 19,40 | 19,50 | 19,35 | 19,50 | 0,78% | - |
| 17.12.2025 | 19,35 | 19,45 | 19,35 | 19,35 | 0,52% | - |
| 15.12.2025 | 19,25 | 19,45 | 19,15 | 19,25 | 2,39% | 153,00 |
| 08.12.2025 | 18,80 | 18,85 | 18,70 | 18,80 | 0,80% | - |
| 04.12.2025 | 18,65 | 18,70 | 18,65 | 18,65 | 0,54% | - |
| 01.12.2025 | 18,50 | 18,70 | 18,40 | 18,55 | 0,00% | - |
| 28.11.2025 | 18,55 | 18,65 | 18,20 | 18,55 | 0,27% | - |
| 26.11.2025 | 18,45 | 18,50 | 18,35 | 18,50 | 0,00% | - |
| 25.11.2025 | 18,30 | 18,55 | 18,25 | 18,50 | -0,54% | - |
| 24.11.2025 | 18,70 | 18,80 | 18,55 | 18,60 | 1,09% | - |
| 20.11.2025 | 18,70 | 18,80 | 18,35 | 18,40 | -1,34% | - |
| 19.11.2025 | 18,60 | 18,65 | 18,60 | 18,65 | 0,54% | - |
| 17.11.2025 | 18,50 | 18,55 | 18,50 | 18,55 | 0,54% | - |
| 14.11.2025 | 18,65 | 18,70 | 18,35 | 18,45 | -1,07% | - |
| 13.11.2025 | 18,70 | 18,75 | 18,55 | 18,65 | -1,58% | - |
| 12.11.2025 | 19,00 | 19,00 | 18,95 | 18,95 | -0,26% | - |
| 11.11.2025 | 19,05 | 19,10 | 18,95 | 19,00 | 0,26% | 40,00 |
| 07.11.2025 | 19,00 | 19,05 | 18,85 | 18,95 | -1,56% | - |
| 05.11.2025 | 19,20 | 19,25 | 19,15 | 19,25 | 1,32% | - |
| 04.11.2025 | 18,95 | 19,35 | 18,85 | 19,00 | -1,04% | - |
| 31.10.2025 | 19,30 | 19,40 | 18,95 | 19,20 | 2,13% | - |
| 30.10.2025 | 18,80 | 18,90 | 18,80 | 18,80 | -0,27% | - |
| 29.10.2025 | 19,40 | 19,50 | 18,85 | 18,85 | -2,84% | - |
| 28.10.2025 | 18,50 | 19,85 | 18,50 | 19,40 | 4,58% | 200,00 |
| 27.10.2025 | 18,60 | 18,65 | 18,45 | 18,55 | -2,37% | - |
| 21.10.2025 | 19,00 | 19,00 | 18,95 | 19,00 | 0,26% | - |
| 20.10.2025 | 19,05 | 19,15 | 18,85 | 18,95 | 1,61% | - |
| 17.10.2025 | 18,45 | 18,65 | 18,35 | 18,65 | 0,00% | - |
| 16.10.2025 | 18,50 | 18,65 | 18,45 | 18,65 | 0,54% | - |
| 15.10.2025 | 18,55 | 18,55 | 18,50 | 18,55 | 1,64% | - |
| 14.10.2025 | 18,25 | 18,30 | 18,25 | 18,25 | -0,82% | - |
| 13.10.2025 | 18,40 | 18,45 | 18,35 | 18,40 | -0,54% | - |
| 10.10.2025 | 18,85 | 19,10 | 18,45 | 18,50 | -1,60% | - |
| 08.10.2025 | 19,25 | 19,30 | 18,65 | 18,80 | -2,84% | - |
| 07.10.2025 | 19,35 | 19,40 | 19,35 | 19,35 | -1,28% | - |
| 06.10.2025 | 19,95 | 20,00 | 19,45 | 19,60 | -1,26% | - |
| 03.10.2025 | 19,80 | 20,00 | 19,75 | 19,85 | -0,50% | - |
| 02.10.2025 | 19,95 | 19,95 | 19,80 | 19,95 | 0,50% | - |
| 01.10.2025 | 19,80 | 20,20 | 19,75 | 19,85 | -1,00% | - |
| 30.09.2025 | 19,95 | 20,25 | 19,80 | 20,05 | 0,75% | - |
| 29.09.2025 | 19,95 | 20,00 | 19,70 | 19,90 | -2,45% | - |
| 25.09.2025 | 20,60 | 20,70 | 20,30 | 20,40 | -0,49% | - |
| 24.09.2025 | 20,40 | 20,60 | 20,40 | 20,50 | 0,49% | - |
| 23.09.2025 | 20,40 | 20,40 | 20,30 | 20,40 | -0,97% | - |
| 18.09.2025 | 20,60 | 20,80 | 20,60 | 20,60 | -0,48% | - |
| 17.09.2025 | 20,40 | 20,70 | 20,40 | 20,70 | 2,48% | - |
| 16.09.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -2,42% | - |
| 15.09.2025 | 20,80 | 21,00 | 20,60 | 20,70 | -0,48% | - |
| 12.09.2025 | 21,00 | 21,10 | 20,70 | 20,80 | 0,97% | - |
| 11.09.2025 | 20,60 | 20,70 | 20,60 | 20,60 | 4,04% | - |
| 09.09.2025 | 19,95 | 20,20 | 19,55 | 19,80 | -1,98% | - |
| 05.09.2025 | 20,80 | 20,80 | 19,65 | 20,20 | -2,88% | - |
| 04.09.2025 | 20,60 | 21,10 | 20,60 | 20,80 | 0,48% | - |
| 03.09.2025 | 21,80 | 22,00 | 20,15 | 20,70 | -5,48% | - |
| 02.09.2025 | 21,70 | 22,10 | 21,40 | 21,90 | 0,46% | - |
| 01.09.2025 | 21,70 | 21,80 | 21,60 | 21,80 | 0,00% | - |
| 29.08.2025 | 21,80 | 22,00 | 21,70 | 21,80 | 0,00% | - |
| 28.08.2025 | 22,10 | 22,10 | 21,70 | 21,80 | -1,80% | - |
| 27.08.2025 | 22,20 | 22,40 | 21,90 | 22,20 | 0,91% | - |
| 26.08.2025 | 22,00 | 22,20 | 21,70 | 22,00 | -0,90% | - |
| 25.08.2025 | 22,20 | 22,30 | 21,90 | 22,20 | 0,91% | - |
| 22.08.2025 | 22,20 | 22,30 | 21,80 | 22,00 | -0,90% | - |
| 21.08.2025 | 22,00 | 22,30 | 21,80 | 22,20 | 1,83% | - |
| 20.08.2025 | 21,60 | 21,90 | 21,60 | 21,80 | 0,93% | - |
| 19.08.2025 | 21,80 | 22,30 | 21,60 | 21,60 | -1,37% | - |
| 18.08.2025 | 21,60 | 22,00 | 21,60 | 21,90 | 1,39% | - |
| 15.08.2025 | 22,30 | 22,30 | 21,60 | 21,60 | -2,70% | - |
| 14.08.2025 | 21,60 | 22,20 | 21,60 | 22,20 | 1,83% | - |
| 13.08.2025 | 21,00 | 21,80 | 21,00 | 21,80 | 3,81% | - |
| 12.08.2025 | 21,50 | 21,60 | 20,60 | 21,00 | -3,23% | - |
| 11.08.2025 | 21,90 | 22,60 | 21,30 | 21,70 | -1,36% | - |
| 08.08.2025 | 22,10 | 22,20 | 21,90 | 22,00 | 0,00% | - |
| 07.08.2025 | 21,70 | 22,10 | 21,60 | 22,00 | 1,38% | - |
| 06.08.2025 | 21,80 | 22,00 | 21,40 | 21,70 | 0,46% | - |