Börse:
75,225€
0,13%
Echtzeit-Aktienkurs McCormick & Co. Inc.
Bid:
75,040€
Ask:
75,410€
Aktienkurse zur McCormick & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 74,89 | 75,21 | 74,12 | 75,12 | -0,02% | 604,00 |
| 21.01.2021 | 76,00 | 76,41 | 74,80 | 75,13 | -0,81% | 423,00 |
| 20.01.2021 | 76,25 | 78,01 | 75,31 | 75,74 | -1,38% | 940,00 |
| 19.01.2021 | 77,29 | 77,29 | 76,80 | 76,80 | -2,12% | 600,00 |
| 18.01.2021 | 76,62 | 78,46 | 76,62 | 78,46 | 3,05% | 278,00 |
| 15.01.2021 | 75,00 | 76,25 | 75,00 | 76,14 | 1,17% | 450,00 |
| 14.01.2021 | 76,50 | 76,50 | 75,26 | 75,26 | -1,75% | - |
| 13.01.2021 | 75,30 | 76,80 | 75,30 | 76,60 | 0,56% | 1.100,00 |
| 12.01.2021 | 76,62 | 78,22 | 76,00 | 76,17 | -2,67% | 500,00 |
| 11.01.2021 | 77,50 | 78,26 | 77,36 | 78,26 | 1,14% | 223,00 |
| 08.01.2021 | 77,22 | 78,13 | 77,22 | 77,38 | 0,52% | 555,00 |
| 07.01.2021 | 77,36 | 77,36 | 76,93 | 76,98 | -0,81% | 119,00 |
| 06.01.2021 | 75,88 | 77,61 | 75,88 | 77,61 | 2,12% | 105,00 |
| 05.01.2021 | 76,28 | 76,92 | 75,90 | 76,00 | -1,43% | 120,00 |
| 04.01.2021 | 79,23 | 79,94 | 77,06 | 77,10 | -1,27% | 1.040,00 |
| 30.12.2020 | 77,02 | 78,12 | 77,02 | 78,09 | -0,10% | 200,00 |
| 29.12.2020 | 76,18 | 78,17 | 76,18 | 78,17 | 2,21% | 12,00 |
| 28.12.2020 | 76,55 | 77,41 | 76,48 | 76,48 | 0,75% | 139,00 |
| 23.12.2020 | 75,78 | 75,91 | 75,78 | 75,91 | 0,29% | - |
| 22.12.2020 | 75,77 | 76,73 | 75,69 | 75,69 | -0,01% | 87,00 |
| 21.12.2020 | 76,76 | 77,39 | 75,70 | 75,70 | -1,15% | 1.275,00 |
| 18.12.2020 | 76,61 | 77,50 | 76,54 | 76,58 | -1,06% | 100,00 |
| 17.12.2020 | 75,52 | 77,40 | 75,52 | 77,40 | 2,22% | 448,00 |
| 16.12.2020 | 74,89 | 77,24 | 74,89 | 75,72 | -1,87% | 1.411,00 |
| 15.12.2020 | 76,49 | 77,16 | 76,49 | 77,16 | -0,10% | 9,00 |
| 14.12.2020 | 76,85 | 77,99 | 76,85 | 77,24 | 0,85% | 846,00 |
| 11.12.2020 | 76,03 | 76,59 | 76,03 | 76,59 | -0,05% | 11,00 |
| 10.12.2020 | 76,17 | 77,90 | 75,14 | 76,63 | 0,31% | 1.249,00 |
| 09.12.2020 | 76,45 | 78,12 | 76,39 | 76,39 | -0,78% | 300,00 |
| 08.12.2020 | 76,99 | 76,99 | 76,99 | 76,99 | -0,01% | 40,00 |
| 07.12.2020 | 78,41 | 78,49 | 76,74 | 77,00 | 0,65% | 665,00 |
| 04.12.2020 | 75,60 | 77,31 | 75,60 | 76,50 | 0,88% | 65,00 |
| 03.12.2020 | 74,64 | 76,89 | 74,64 | 75,83 | -0,56% | 365,00 |
| 02.12.2020 | 78,75 | 79,38 | 76,26 | 76,26 | -1,33% | 1.240,00 |
| 01.12.2020 | 79,10 | 83,34 | 77,29 | 77,29 | -0,63% | 769,00 |
| 30.11.2020 | 77,97 | 78,71 | 77,78 | 77,78 | 0,03% | 44,00 |
| 27.11.2020 | 78,00 | 79,39 | 77,75 | 77,76 | -1,23% | 1.042,00 |
| 26.11.2020 | 78,00 | 78,73 | 78,00 | 78,73 | 0,92% | 15,00 |
| 25.11.2020 | 78,00 | 78,01 | 78,00 | 78,01 | 0,00% | 12,00 |
| 24.11.2020 | 77,11 | 78,89 | 77,11 | 78,01 | 0,66% | 92,00 |
| 23.11.2020 | 77,02 | 78,59 | 77,02 | 77,50 | -1,14% | 30,00 |
| 20.11.2020 | 75,88 | 78,66 | 75,88 | 78,39 | 1,78% | 255,00 |
| 19.11.2020 | 77,76 | 77,76 | 77,02 | 77,02 | 0,12% | 60,00 |
| 18.11.2020 | 75,07 | 77,55 | 75,07 | 76,93 | -0,43% | 194,00 |
| 17.11.2020 | 76,57 | 77,87 | 76,57 | 77,26 | -0,45% | 145,00 |
| 16.11.2020 | 77,92 | 79,36 | 77,40 | 77,61 | -2,67% | 110,00 |
| 13.11.2020 | 77,74 | 79,74 | 77,74 | 79,74 | 0,09% | 20,00 |
| 12.11.2020 | 78,23 | 79,67 | 78,23 | 79,67 | 1,50% | 70,00 |
| 11.11.2020 | 76,57 | 78,49 | 76,57 | 78,49 | 3,21% | 296,00 |
| 10.11.2020 | 76,47 | 77,83 | 76,05 | 76,05 | -2,16% | 588,00 |
| 09.11.2020 | 79,91 | 82,20 | 77,73 | 77,73 | -3,36% | 1.271,00 |
| 06.11.2020 | 78,57 | 80,43 | 78,57 | 80,43 | -2,51% | 71,00 |
| 05.11.2020 | 80,50 | 82,50 | 80,50 | 82,50 | 1,35% | 271,00 |
| 04.11.2020 | 80,18 | 81,71 | 80,18 | 81,40 | 0,68% | 63,00 |
| 03.11.2020 | 78,99 | 80,85 | 78,99 | 80,85 | 1,38% | 30,00 |
| 02.11.2020 | 76,82 | 79,78 | 76,82 | 79,75 | 3,32% | 648,00 |
| 30.10.2020 | 77,50 | 79,90 | 77,19 | 77,19 | -3,51% | 75,00 |
| 29.10.2020 | 78,99 | 80,49 | 78,99 | 80,00 | 0,65% | 18,00 |
| 28.10.2020 | 81,84 | 81,84 | 79,48 | 79,48 | -3,32% | 310,00 |
| 27.10.2020 | 81,50 | 82,93 | 81,50 | 82,21 | 0,38% | 146,00 |
| 26.10.2020 | 81,50 | 83,57 | 81,50 | 81,90 | -0,88% | 100,00 |
| 23.10.2020 | 81,63 | 82,63 | 81,63 | 82,63 | -0,78% | 40,00 |
| 22.10.2020 | 82,58 | 83,28 | 81,57 | 83,28 | 0,95% | 107,00 |
| 21.10.2020 | 82,50 | 82,63 | 82,50 | 82,50 | -0,90% | 30,00 |
| 20.10.2020 | 84,98 | 85,11 | 83,24 | 83,25 | -3,50% | 254,00 |
| 19.10.2020 | 86,57 | 86,57 | 86,27 | 86,27 | 0,06% | 185,00 |
| 16.10.2020 | 84,34 | 86,22 | 84,34 | 86,22 | 3,62% | 115,00 |
| 15.10.2020 | 83,21 | 83,21 | 83,21 | 83,21 | -1,77% | - |
| 14.10.2020 | 84,71 | 84,71 | 84,71 | 84,71 | -1,42% | - |
| 13.10.2020 | 85,93 | 85,93 | 85,93 | 85,93 | 2,16% | 30,00 |
| 12.10.2020 | 82,60 | 84,37 | 82,60 | 84,11 | 1,88% | 57,00 |
| 09.10.2020 | 83,00 | 83,00 | 82,56 | 82,56 | -0,23% | 10,00 |
| 08.10.2020 | 82,20 | 82,75 | 82,20 | 82,75 | 0,53% | 21,00 |
| 07.10.2020 | 80,87 | 82,96 | 80,87 | 82,31 | 0,35% | 80,00 |
| 06.10.2020 | 82,02 | 82,02 | 82,02 | 82,02 | -0,15% | - |
| 05.10.2020 | 81,80 | 83,17 | 81,66 | 82,14 | 0,91% | 130,00 |
| 02.10.2020 | 80,80 | 82,49 | 80,80 | 81,40 | -4,25% | 99,00 |
| 01.10.2020 | 84,19 | 85,01 | 84,19 | 85,01 | 6,50% | 200,00 |
| 30.09.2020 | 79,82 | 79,82 | 79,82 | 79,82 | -1,23% | - |
| 29.09.2020 | 84,81 | 86,03 | 80,81 | 80,81 | -3,46% | 123,00 |
| 28.09.2020 | 81,96 | 83,71 | 81,96 | 83,71 | 2,37% | 8,00 |
| 25.09.2020 | 80,34 | 81,77 | 80,34 | 81,77 | 1,91% | 6,00 |
| 24.09.2020 | 78,79 | 80,24 | 78,79 | 80,24 | -1,71% | 10,00 |
| 23.09.2020 | 81,64 | 81,64 | 81,64 | 81,64 | -0,79% | - |
| 22.09.2020 | 80,21 | 82,29 | 80,21 | 82,29 | 2,73% | 130,00 |
| 21.09.2020 | 78,57 | 80,10 | 78,54 | 80,10 | 0,05% | 151,00 |
| 18.09.2020 | 80,60 | 80,60 | 80,06 | 80,06 | -1,56% | 5,00 |
| 17.09.2020 | 82,98 | 84,38 | 81,33 | 81,33 | -4,82% | 554,00 |
| 16.09.2020 | 85,39 | 85,45 | 85,39 | 85,45 | 2,25% | 414,00 |
| 15.09.2020 | 83,57 | 83,57 | 83,57 | 83,57 | -0,05% | - |
| 14.09.2020 | 83,61 | 83,61 | 83,61 | 83,61 | -0,46% | - |
| 11.09.2020 | 83,35 | 85,14 | 83,35 | 84,00 | -0,30% | 215,00 |
| 10.09.2020 | 85,08 | 86,31 | 84,25 | 84,25 | -1,36% | 113,00 |
| 09.09.2020 | 83,32 | 85,77 | 83,32 | 85,41 | 0,34% | 162,00 |
| 08.09.2020 | 86,39 | 87,56 | 84,50 | 85,12 | -1,88% | 171,00 |
| 07.09.2020 | 85,10 | 87,82 | 85,10 | 86,75 | 2,17% | 170,00 |
| 04.09.2020 | 85,31 | 87,12 | 84,91 | 84,91 | -2,96% | 49,00 |
| 03.09.2020 | 88,02 | 88,39 | 87,50 | 87,50 | -0,87% | 288,00 |
| 02.09.2020 | 85,92 | 89,10 | 85,92 | 88,27 | 2,08% | 126,00 |
| 01.09.2020 | 85,36 | 86,47 | 85,36 | 86,47 | 0,17% | 55,00 |