17,650€
-5,61%
Echtzeit-Aktienkurs Smithfield Foods Inc.
Bid:
Ask:
Aktienkurse zur Smithfield Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,55 | 18,60 | 17,55 | 17,60 | -5,88% | - |
| 07.09.2026 | 18,85 | 18,85 | 18,70 | 18,70 | -1,32% | - |
| 04.09.2026 | 18,95 | 19,15 | 18,85 | 18,95 | 0,53% | - |
| 03.09.2026 | 19,35 | 19,40 | 18,75 | 18,85 | -3,08% | - |
| 02.09.2026 | 18,95 | 19,50 | 18,85 | 19,45 | 2,91% | - |
| 01.09.2026 | 18,90 | 19,05 | 18,90 | 18,90 | 0,27% | - |
| 31.08.2026 | 18,90 | 19,05 | 18,85 | 18,85 | -1,57% | - |
| 28.08.2026 | 19,05 | 19,15 | 19,05 | 19,15 | 1,86% | - |
| 27.08.2026 | 19,15 | 19,15 | 18,75 | 18,80 | -1,31% | - |
| 26.08.2026 | 19,10 | 19,15 | 18,95 | 19,05 | 0,00% | - |
| 21.08.2026 | 19,05 | 19,25 | 18,95 | 19,05 | -0,52% | - |
| 20.08.2026 | 19,35 | 19,60 | 19,05 | 19,15 | -1,03% | - |
| 19.08.2026 | 19,45 | 19,65 | 19,35 | 19,35 | -0,77% | - |
| 18.08.2026 | 19,45 | 19,55 | 19,45 | 19,50 | -0,26% | - |
| 17.08.2026 | 19,65 | 20,00 | 19,45 | 19,55 | -0,76% | - |
| 14.08.2026 | 19,55 | 19,95 | 19,45 | 19,70 | 0,51% | - |
| 13.08.2026 | 19,65 | 19,90 | 19,45 | 19,60 | -4,39% | - |
| 11.08.2026 | 21,10 | 21,70 | 20,20 | 20,50 | -4,65% | - |
| 10.08.2026 | 22,00 | 22,10 | 21,30 | 21,50 | -1,83% | - |
| 06.08.2026 | 21,90 | 22,10 | 21,80 | 21,90 | -3,52% | - |
| 03.08.2026 | 22,70 | 22,90 | 22,10 | 22,70 | -2,58% | - |
| 31.07.2026 | 23,20 | 23,60 | 23,20 | 23,30 | 0,00% | - |
| 30.07.2026 | 23,90 | 24,00 | 23,30 | 23,30 | -1,69% | - |
| 29.07.2026 | 23,70 | 23,80 | 23,60 | 23,70 | 1,72% | - |
| 27.07.2026 | 23,20 | 23,40 | 23,20 | 23,30 | 0,87% | - |
| 24.07.2026 | 22,90 | 23,10 | 22,90 | 23,10 | -0,43% | - |
| 22.07.2026 | 23,20 | 23,30 | 23,20 | 23,20 | 2,20% | - |
| 21.07.2026 | 22,80 | 22,80 | 22,70 | 22,70 | 2,25% | - |
| 17.07.2026 | 22,20 | 22,30 | 22,20 | 22,20 | 2,30% | - |
| 10.07.2026 | 21,70 | 22,00 | 21,60 | 21,70 | -0,46% | - |
| 08.07.2026 | 21,90 | 21,90 | 21,80 | 21,80 | -1,36% | - |
| 29.06.2026 | 22,20 | 22,20 | 22,00 | 22,10 | 2,31% | - |
| 26.06.2026 | 21,40 | 21,70 | 21,40 | 21,60 | -0,92% | - |
| 23.06.2026 | 21,40 | 21,90 | 21,30 | 21,80 | 1,40% | - |
| 22.06.2026 | 21,80 | 21,80 | 21,50 | 21,50 | -1,38% | - |
| 19.06.2026 | 21,80 | 21,80 | 21,70 | 21,80 | -1,36% | - |
| 16.06.2026 | 22,40 | 22,50 | 21,90 | 22,10 | -4,33% | - |
| 12.06.2026 | 23,00 | 23,20 | 22,90 | 23,10 | -2,12% | - |
| 08.06.2026 | 23,50 | 23,60 | 23,30 | 23,60 | 3,51% | - |
| 05.06.2026 | 22,80 | 22,80 | 22,70 | 22,80 | 2,24% | - |
| 03.06.2026 | 22,20 | 22,40 | 22,00 | 22,30 | -0,89% | - |
| 02.06.2026 | 22,30 | 22,50 | 22,20 | 22,50 | 0,45% | - |
| 01.06.2026 | 22,20 | 22,50 | 22,10 | 22,40 | 0,00% | - |
| 29.05.2026 | 22,70 | 22,90 | 22,30 | 22,40 | -2,18% | - |
| 27.05.2026 | 22,60 | 23,00 | 22,50 | 22,90 | 1,33% | - |
| 21.05.2026 | 22,40 | 22,70 | 22,40 | 22,60 | 1,35% | - |
| 20.05.2026 | 22,50 | 22,60 | 22,30 | 22,30 | 0,45% | - |
| 19.05.2026 | 22,00 | 22,30 | 21,90 | 22,20 | 4,23% | - |
| 15.05.2026 | 21,40 | 21,40 | 21,20 | 21,30 | -1,84% | - |
| 14.05.2026 | 21,40 | 21,70 | 21,20 | 21,70 | 0,46% | - |
| 13.05.2026 | 21,80 | 21,90 | 21,10 | 21,60 | 0,47% | - |
| 12.05.2026 | 21,60 | 21,70 | 21,50 | 21,50 | -2,27% | - |
| 08.05.2026 | 22,20 | 22,20 | 21,90 | 22,00 | -0,90% | - |
| 07.05.2026 | 22,30 | 22,40 | 22,20 | 22,20 | -2,63% | - |
| 05.05.2026 | 22,80 | 23,00 | 22,60 | 22,80 | 2,70% | - |
| 04.05.2026 | 22,40 | 22,40 | 22,10 | 22,20 | -2,63% | - |
| 30.04.2026 | 22,50 | 23,00 | 22,50 | 22,80 | 2,24% | - |
| 28.04.2026 | 24,50 | 24,80 | 22,20 | 22,30 | -9,35% | - |
| 27.04.2026 | 25,00 | 25,20 | 24,50 | 24,60 | -1,60% | - |
| 24.04.2026 | 25,10 | 25,20 | 24,80 | 25,00 | 1,63% | - |
| 23.04.2026 | 24,70 | 24,70 | 24,60 | 24,60 | -0,40% | - |
| 22.04.2026 | 24,80 | 24,90 | 24,60 | 24,70 | 0,82% | - |
| 21.04.2026 | 24,30 | 24,60 | 24,20 | 24,50 | 0,00% | - |
| 20.04.2026 | 24,50 | 24,90 | 24,40 | 24,50 | 1,24% | - |
| 17.04.2026 | 24,40 | 24,80 | 24,20 | 24,20 | 0,41% | - |
| 16.04.2026 | 23,80 | 24,10 | 23,80 | 24,10 | -1,23% | - |
| 15.04.2026 | 24,40 | 24,50 | 24,40 | 24,40 | -0,41% | - |
| 14.04.2026 | 24,40 | 24,60 | 24,00 | 24,50 | -2,39% | - |
| 13.04.2026 | 24,90 | 25,10 | 24,90 | 25,10 | 0,80% | - |
| 08.04.2026 | 24,90 | 24,90 | 24,80 | 24,90 | 1,63% | - |
| 07.04.2026 | 24,80 | 24,90 | 24,40 | 24,50 | -0,41% | - |
| 02.04.2026 | 24,50 | 24,60 | 24,50 | 24,60 | 1,65% | - |
| 01.04.2026 | 24,30 | 24,40 | 23,90 | 24,20 | 1,26% | - |
| 31.03.2026 | 23,80 | 23,90 | 23,50 | 23,90 | 7,17% | - |
| 27.03.2026 | 22,50 | 22,50 | 22,30 | 22,30 | -1,33% | - |
| 26.03.2026 | 21,70 | 22,60 | 21,50 | 22,60 | 8,13% | - |
| 25.03.2026 | 21,10 | 21,10 | 20,90 | 20,90 | -1,88% | - |
| 24.03.2026 | 20,30 | 22,20 | 20,30 | 21,30 | 5,97% | - |
| 23.03.2026 | 19,75 | 20,10 | 19,75 | 20,10 | 1,26% | - |
| 20.03.2026 | 19,85 | 20,05 | 19,80 | 19,85 | -3,64% | - |
| 19.03.2026 | 20,60 | 20,60 | 20,40 | 20,60 | 0,49% | - |
| 18.03.2026 | 20,50 | 20,50 | 20,30 | 20,50 | -0,49% | 11,00 |
| 16.03.2026 | 20,60 | 20,90 | 20,20 | 20,60 | 0,49% | - |
| 13.03.2026 | 20,10 | 20,50 | 20,05 | 20,50 | 0,49% | - |
| 11.03.2026 | 20,50 | 20,50 | 20,30 | 20,40 | -2,39% | - |
| 10.03.2026 | 20,70 | 20,90 | 20,50 | 20,90 | 0,97% | - |
| 09.03.2026 | 20,60 | 21,00 | 20,50 | 20,70 | -1,43% | - |
| 06.03.2026 | 21,00 | 21,00 | 20,90 | 21,00 | -0,47% | - |
| 05.03.2026 | 21,40 | 21,50 | 20,80 | 21,10 | 0,96% | 11,00 |
| 04.03.2026 | 20,80 | 21,00 | 20,80 | 20,90 | -1,88% | - |
| 03.03.2026 | 21,40 | 21,40 | 21,30 | 21,30 | 0,00% | - |
| 02.03.2026 | 21,00 | 21,40 | 20,90 | 21,30 | 1,91% | - |
| 27.02.2026 | 20,80 | 21,10 | 20,70 | 20,90 | -0,95% | - |
| 26.02.2026 | 20,80 | 21,10 | 20,70 | 21,10 | -1,40% | - |
| 24.02.2026 | 21,40 | 21,60 | 21,40 | 21,40 | 1,42% | - |
| 20.02.2026 | 21,20 | 21,20 | 20,80 | 21,10 | 2,43% | - |
| 18.02.2026 | 21,00 | 21,30 | 20,60 | 20,60 | -2,37% | - |
| 17.02.2026 | 21,10 | 21,40 | 20,90 | 21,10 | -0,47% | - |
| 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% | - |