108,150€
0,70%
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
Ask:
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 106,80 | 107,73 | 106,80 | 107,58 | 0,16% | 13,00 |
| 25.04.2024 | 111,35 | 112,13 | 107,10 | 107,40 | -3,22% | 11,00 |
| 24.04.2024 | 110,03 | 111,28 | 108,45 | 110,98 | 0,84% | - |
| 23.04.2024 | 110,25 | 110,95 | 108,20 | 110,05 | -0,20% | - |
| 22.04.2024 | 107,38 | 110,43 | 107,38 | 110,28 | 2,34% | 100,00 |
| 19.04.2024 | 104,40 | 107,90 | 103,30 | 107,75 | 3,21% | 35,00 |
| 18.04.2024 | 102,68 | 104,80 | 102,68 | 104,40 | 1,48% | - |
| 17.04.2024 | 103,58 | 104,53 | 102,48 | 102,88 | -0,70% | 35,00 |
| 16.04.2024 | 103,73 | 104,43 | 103,08 | 103,60 | -0,22% | 10,00 |
| 15.04.2024 | 102,43 | 104,48 | 102,43 | 103,83 | 0,39% | - |
| 12.04.2024 | 104,50 | 105,65 | 102,95 | 103,43 | -0,98% | 25,00 |
| 11.04.2024 | 105,70 | 106,33 | 104,30 | 104,45 | -1,37% | 12,00 |
| 10.04.2024 | 108,13 | 108,48 | 105,68 | 105,90 | -2,15% | 2,00 |
| 09.04.2024 | 106,83 | 108,35 | 105,85 | 108,23 | 1,62% | - |
| 08.04.2024 | 108,18 | 108,85 | 106,50 | 106,50 | -1,66% | - |
| 05.04.2024 | 109,63 | 110,90 | 108,00 | 108,30 | -1,21% | 126,00 |
| 04.04.2024 | 110,30 | 111,45 | 109,35 | 109,63 | -0,84% | - |
| 03.04.2024 | 114,43 | 114,65 | 110,33 | 110,55 | -3,28% | - |
| 02.04.2024 | 116,70 | 117,20 | 113,78 | 114,30 | -1,97% | - |
| 28.03.2024 | 116,13 | 117,50 | 116,00 | 116,60 | 0,47% | 10,00 |
| 27.03.2024 | 112,80 | 116,33 | 112,80 | 116,05 | 1,78% | - |
| 26.03.2024 | 114,10 | 114,38 | 113,55 | 114,03 | 0,00% | - |
| 25.03.2024 | 114,90 | 115,50 | 112,85 | 114,03 | -0,44% | - |
| 22.03.2024 | 113,78 | 115,48 | 113,78 | 114,53 | 0,28% | - |
| 21.03.2024 | 113,78 | 114,63 | 112,48 | 114,20 | 1,11% | - |
| 20.03.2024 | 114,98 | 117,60 | 112,63 | 112,95 | -1,93% | - |
| 19.03.2024 | 111,75 | 115,20 | 111,40 | 115,18 | 2,02% | - |
| 18.03.2024 | 112,05 | 113,73 | 111,35 | 112,90 | 0,71% | 9,00 |
| 15.03.2024 | 111,80 | 112,65 | 110,83 | 112,10 | 0,40% | - |
| 14.03.2024 | 113,05 | 113,58 | 111,00 | 111,65 | -1,19% | - |
| 13.03.2024 | 112,35 | 113,60 | 111,48 | 113,00 | 0,71% | - |
| 12.03.2024 | 111,18 | 112,48 | 110,83 | 112,20 | 0,90% | - |
| 11.03.2024 | 109,28 | 111,83 | 108,75 | 111,20 | 1,65% | - |
| 08.03.2024 | 106,90 | 110,05 | 106,68 | 109,40 | 1,93% | - |
| 07.03.2024 | 110,35 | 111,08 | 107,33 | 107,33 | -2,87% | 2,00 |
| 06.03.2024 | 111,45 | 112,05 | 110,10 | 110,50 | -0,81% | - |
| 05.03.2024 | 112,35 | 113,45 | 111,30 | 111,40 | -0,80% | - |
| 04.03.2024 | 112,78 | 112,90 | 111,13 | 112,30 | -0,73% | - |
| 01.03.2024 | 111,40 | 114,05 | 110,70 | 113,13 | 1,69% | - |
| 29.02.2024 | 112,43 | 112,93 | 110,95 | 111,25 | -1,13% | - |
| 28.02.2024 | 113,10 | 116,65 | 110,83 | 112,53 | -0,60% | 60,00 |
| 27.02.2024 | 115,43 | 118,83 | 110,35 | 113,20 | -2,12% | - |
| 26.02.2024 | 116,48 | 116,75 | 115,03 | 115,65 | -0,62% | 10,00 |
| 23.02.2024 | 114,88 | 117,50 | 114,10 | 116,38 | 1,20% | - |
| 22.02.2024 | 116,53 | 117,28 | 112,70 | 115,00 | -1,31% | - |
| 21.02.2024 | 116,48 | 116,75 | 114,80 | 116,53 | 0,19% | 9,00 |
| 20.02.2024 | 115,13 | 117,33 | 114,15 | 116,30 | 1,02% | - |
| 19.02.2024 | 114,18 | 115,35 | 114,18 | 115,13 | 0,04% | - |
| 16.02.2024 | 115,48 | 115,90 | 114,05 | 115,08 | -0,32% | 7,00 |
| 15.02.2024 | 116,75 | 117,33 | 115,08 | 115,45 | -1,13% | - |
| 14.02.2024 | 119,18 | 119,95 | 115,93 | 116,78 | -2,18% | - |
| 13.02.2024 | 120,45 | 121,93 | 118,15 | 119,38 | -0,79% | 25,00 |
| 12.02.2024 | 119,43 | 120,58 | 118,30 | 120,33 | 1,41% | - |
| 09.02.2024 | 122,48 | 122,48 | 118,38 | 118,65 | -2,43% | - |
| 08.02.2024 | 122,18 | 123,85 | 121,03 | 121,60 | -0,47% | - |
| 07.02.2024 | 122,95 | 124,20 | 121,93 | 122,18 | -0,61% | - |
| 06.02.2024 | 121,18 | 123,90 | 120,05 | 122,93 | 1,99% | - |
| 05.02.2024 | 123,03 | 123,53 | 120,30 | 120,53 | -2,09% | 34,00 |
| 02.02.2024 | 123,03 | 124,50 | 122,55 | 123,10 | 0,06% | - |
| 01.02.2024 | 121,78 | 123,58 | 121,35 | 123,03 | 0,99% | - |
| 31.01.2024 | 121,90 | 123,15 | 120,88 | 121,83 | -0,63% | 47,00 |
| 30.01.2024 | 121,53 | 122,75 | 120,53 | 122,60 | 0,80% | 10,00 |
| 29.01.2024 | 121,40 | 122,10 | 120,30 | 121,63 | 0,23% | 10,00 |
| 26.01.2024 | 121,28 | 122,25 | 120,73 | 121,35 | -0,04% | 100,00 |
| 25.01.2024 | 118,50 | 121,53 | 118,50 | 121,40 | 2,00% | - |
| 24.01.2024 | 120,93 | 120,98 | 118,85 | 119,03 | -1,53% | - |
| 23.01.2024 | 117,55 | 121,05 | 117,28 | 120,88 | 2,09% | 6,00 |
| 22.01.2024 | 117,60 | 119,38 | 117,13 | 118,40 | -0,08% | - |
| 19.01.2024 | 118,83 | 119,50 | 117,18 | 118,50 | -0,42% | - |
| 18.01.2024 | 119,65 | 120,25 | 118,33 | 119,00 | -0,85% | - |
| 17.01.2024 | 117,85 | 120,43 | 116,30 | 120,03 | 1,67% | - |
| 16.01.2024 | 118,20 | 119,05 | 117,78 | 118,05 | -0,13% | 13,00 |
| 15.01.2024 | 118,70 | 118,70 | 117,95 | 118,20 | 0,08% | 20,00 |
| 12.01.2024 | 115,90 | 118,43 | 114,78 | 118,10 | 1,77% | - |
| 11.01.2024 | 118,00 | 118,35 | 115,75 | 116,05 | -1,74% | - |
| 10.01.2024 | 120,03 | 120,28 | 118,05 | 118,10 | -1,67% | - |
| 09.01.2024 | 117,15 | 120,23 | 116,85 | 120,10 | 1,91% | - |
| 08.01.2024 | 115,93 | 117,98 | 115,93 | 117,85 | 0,32% | 10,00 |
| 05.01.2024 | 117,95 | 118,75 | 116,70 | 117,48 | -0,11% | 19,00 |
| 04.01.2024 | 119,05 | 119,05 | 117,03 | 117,60 | -1,09% | 20,00 |
| 03.01.2024 | 118,45 | 120,33 | 117,85 | 118,90 | 0,59% | 31,00 |
| 02.01.2024 | 113,58 | 118,58 | 113,58 | 118,20 | 4,07% | 26,00 |
| 29.12.2023 | 114,03 | 114,03 | 113,40 | 113,58 | -0,13% | - |
| 28.12.2023 | 112,73 | 113,90 | 112,23 | 113,73 | 1,00% | - |
| 27.12.2023 | 112,65 | 113,68 | 112,28 | 112,60 | -0,71% | 45,00 |
| 22.12.2023 | 112,30 | 114,18 | 111,78 | 113,40 | 0,84% | - |
| 21.12.2023 | 111,95 | 112,93 | 111,15 | 112,45 | 0,45% | - |
| 20.12.2023 | 113,23 | 114,28 | 111,00 | 111,95 | -1,17% | 50,00 |
| 19.12.2023 | 113,45 | 113,63 | 112,28 | 113,28 | -0,15% | 12,00 |
| 18.12.2023 | 113,65 | 113,95 | 111,98 | 113,45 | -0,02% | - |
| 15.12.2023 | 114,08 | 115,40 | 112,73 | 113,48 | -0,31% | 27,00 |
| 14.12.2023 | 116,55 | 116,83 | 113,68 | 113,83 | -2,40% | - |
| 13.12.2023 | 115,53 | 116,75 | 114,55 | 116,63 | 0,86% | - |
| 12.12.2023 | 112,88 | 115,90 | 112,48 | 115,63 | 1,80% | - |
| 11.12.2023 | 111,10 | 113,63 | 110,65 | 113,58 | 2,46% | 77,00 |
| 08.12.2023 | 112,10 | 112,90 | 110,75 | 110,85 | -1,03% | 51,00 |
| 07.12.2023 | 109,88 | 113,00 | 108,73 | 112,00 | 2,40% | - |
| 06.12.2023 | 107,43 | 110,60 | 106,15 | 109,38 | 1,63% | 55,00 |
| 05.12.2023 | 104,05 | 109,73 | 104,05 | 107,63 | 3,71% | 299,00 |
| 04.12.2023 | 102,38 | 105,13 | 101,90 | 103,78 | 1,37% | 10,00 |