Börse:
125,775€
2,30%
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
125,500€
Ask:
126,050€
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 120,60 | 123,80 | 120,60 | 123,80 | -0,64% | - |
| 30.06.2022 | 123,15 | 124,60 | 123,15 | 124,60 | 2,64% | - |
| 29.06.2022 | 119,95 | 121,40 | 119,95 | 121,40 | -0,61% | - |
| 28.06.2022 | 121,05 | 122,15 | 121,05 | 122,15 | 0,95% | - |
| 27.06.2022 | 122,00 | 122,00 | 121,00 | 121,00 | 1,47% | 24,00 |
| 24.06.2022 | 119,25 | 119,25 | 119,25 | 119,25 | 2,76% | - |
| 23.06.2022 | 116,05 | 116,05 | 116,05 | 116,05 | -0,56% | - |
| 22.06.2022 | 116,70 | 116,70 | 116,70 | 116,70 | 0,30% | - |
| 21.06.2022 | 116,35 | 116,35 | 116,35 | 116,35 | 0,74% | - |
| 20.06.2022 | 115,50 | 115,50 | 115,50 | 115,50 | -1,28% | - |
| 17.06.2022 | 117,00 | 117,00 | 117,00 | 117,00 | -1,56% | - |
| 16.06.2022 | 118,85 | 118,85 | 118,85 | 118,85 | -1,98% | - |
| 15.06.2022 | 119,00 | 121,25 | 119,00 | 121,25 | -1,02% | - |
| 14.06.2022 | 122,40 | 122,50 | 122,40 | 122,50 | -0,08% | - |
| 13.06.2022 | 120,10 | 122,60 | 120,10 | 122,60 | 1,57% | - |
| 10.06.2022 | 119,05 | 120,70 | 119,05 | 120,70 | 0,96% | - |
| 09.06.2022 | 118,00 | 119,55 | 118,00 | 119,55 | 0,89% | - |
| 08.06.2022 | 120,80 | 120,80 | 118,50 | 118,50 | -0,25% | - |
| 07.06.2022 | 114,20 | 120,00 | 112,40 | 118,80 | 3,71% | 18,00 |
| 06.06.2022 | 114,05 | 114,55 | 114,05 | 114,55 | 0,75% | - |
| 03.06.2022 | 113,65 | 113,70 | 113,65 | 113,70 | 1,34% | - |
| 02.06.2022 | 116,05 | 116,05 | 112,20 | 112,20 | -2,05% | - |
| 01.06.2022 | 116,25 | 116,25 | 114,30 | 114,55 | -1,21% | 2,00 |
| 31.05.2022 | 116,15 | 116,15 | 115,95 | 115,95 | -0,51% | - |
| 30.05.2022 | 116,55 | 116,55 | 116,55 | 116,55 | 0,73% | - |
| 27.05.2022 | 115,90 | 115,90 | 115,70 | 115,70 | -2,07% | - |
| 26.05.2022 | 118,15 | 118,15 | 118,15 | 118,15 | 0,72% | - |
| 25.05.2022 | 117,20 | 117,30 | 117,20 | 117,30 | 2,00% | - |
| 24.05.2022 | 113,25 | 115,00 | 113,25 | 115,00 | -1,41% | - |
| 23.05.2022 | 118,35 | 118,35 | 116,65 | 116,65 | -1,44% | - |
| 20.05.2022 | 119,10 | 119,10 | 118,35 | 118,35 | -0,13% | - |
| 19.05.2022 | 121,00 | 121,00 | 118,50 | 118,50 | -9,68% | - |
| 18.05.2022 | 135,00 | 135,00 | 131,20 | 131,20 | -3,32% | - |
| 17.05.2022 | 137,60 | 137,60 | 135,70 | 135,70 | -0,99% | - |
| 16.05.2022 | 137,00 | 137,05 | 137,00 | 137,05 | -1,93% | - |
| 13.05.2022 | 139,15 | 139,75 | 139,15 | 139,75 | 1,08% | - |
| 12.05.2022 | 136,05 | 138,25 | 136,05 | 138,25 | 1,88% | - |
| 11.05.2022 | 134,65 | 135,70 | 134,65 | 135,70 | -1,09% | - |
| 10.05.2022 | 137,25 | 137,25 | 137,20 | 137,20 | 2,12% | - |
| 09.05.2022 | 132,25 | 134,35 | 132,25 | 134,35 | 2,28% | - |
| 06.05.2022 | 129,90 | 131,35 | 129,90 | 131,35 | -0,38% | - |
| 05.05.2022 | 130,15 | 131,85 | 130,15 | 131,85 | 0,46% | - |
| 04.05.2022 | 129,10 | 131,25 | 129,10 | 131,25 | 2,50% | - |
| 03.05.2022 | 127,80 | 128,05 | 127,80 | 128,05 | -1,69% | - |
| 02.05.2022 | 129,60 | 130,25 | 129,60 | 130,25 | -1,88% | - |
| 29.04.2022 | 132,60 | 132,75 | 132,60 | 132,75 | -0,60% | - |
| 28.04.2022 | 132,00 | 133,55 | 132,00 | 133,55 | -0,15% | - |
| 27.04.2022 | 130,95 | 133,75 | 130,95 | 133,75 | 0,19% | - |
| 26.04.2022 | 131,65 | 133,50 | 131,65 | 133,50 | 0,98% | - |
| 22.04.2022 | 131,25 | 132,20 | 131,25 | 132,20 | -0,19% | 47,00 |
| 21.04.2022 | 131,50 | 132,45 | 131,50 | 132,45 | -0,19% | - |
| 20.04.2022 | 130,30 | 132,70 | 130,30 | 132,70 | 2,23% | - |
| 19.04.2022 | 128,35 | 129,80 | 128,35 | 129,80 | 0,46% | - |
| 14.04.2022 | 126,75 | 129,20 | 126,75 | 129,20 | 1,10% | - |
| 13.04.2022 | 128,35 | 128,35 | 127,80 | 127,80 | 0,79% | - |
| 12.04.2022 | 126,95 | 126,95 | 126,80 | 126,80 | -0,08% | - |
| 11.04.2022 | 127,00 | 127,00 | 126,15 | 126,90 | -0,16% | 40,00 |
| 08.04.2022 | 125,80 | 127,10 | 125,80 | 127,10 | 1,60% | - |
| 07.04.2022 | 124,55 | 125,10 | 124,55 | 125,10 | -1,15% | - |
| 06.04.2022 | 125,90 | 126,55 | 125,90 | 126,55 | 1,44% | - |
| 05.04.2022 | 121,95 | 124,75 | 121,95 | 124,75 | 2,89% | - |
| 04.04.2022 | 124,10 | 124,10 | 121,25 | 121,25 | -0,90% | 88,00 |
| 01.04.2022 | 122,20 | 122,35 | 122,20 | 122,35 | 1,20% | - |
| 31.03.2022 | 120,15 | 120,90 | 120,15 | 120,90 | 1,60% | - |
| 30.03.2022 | 121,10 | 121,10 | 119,00 | 119,00 | -1,77% | 2,00 |
| 29.03.2022 | 121,30 | 121,30 | 121,15 | 121,15 | -0,41% | - |
| 28.03.2022 | 120,95 | 121,65 | 120,95 | 121,65 | 0,79% | - |
| 25.03.2022 | 118,55 | 120,70 | 118,55 | 120,70 | 0,92% | - |
| 24.03.2022 | 118,30 | 119,60 | 118,30 | 119,60 | -0,50% | - |
| 23.03.2022 | 117,75 | 120,20 | 117,55 | 120,20 | 3,04% | 1,00 |
| 22.03.2022 | 117,65 | 117,65 | 116,65 | 116,65 | -0,98% | - |
| 21.03.2022 | 114,95 | 117,80 | 114,95 | 117,80 | 1,20% | - |
| 18.03.2022 | 116,40 | 116,40 | 116,40 | 116,40 | 0,52% | - |
| 17.03.2022 | 116,50 | 116,50 | 115,80 | 115,80 | -0,26% | - |
| 16.03.2022 | 118,35 | 118,35 | 116,10 | 116,10 | 0,00% | - |
| 15.03.2022 | 115,85 | 116,10 | 115,85 | 116,10 | -1,69% | - |
| 14.03.2022 | 118,50 | 118,50 | 118,10 | 118,10 | 0,43% | - |
| 11.03.2022 | 116,60 | 117,60 | 116,60 | 117,60 | 0,04% | - |
| 10.03.2022 | 116,00 | 117,55 | 116,00 | 117,55 | -0,51% | - |
| 09.03.2022 | 121,55 | 121,55 | 118,15 | 118,15 | -4,45% | 1,00 |
| 08.03.2022 | 123,30 | 123,65 | 123,30 | 123,65 | -0,32% | - |
| 07.03.2022 | 121,00 | 124,05 | 121,00 | 124,05 | 1,56% | - |
| 04.03.2022 | 119,90 | 122,15 | 119,90 | 122,15 | 1,20% | - |
| 03.03.2022 | 117,25 | 120,70 | 117,25 | 120,70 | 6,34% | - |
| 02.03.2022 | 112,80 | 113,50 | 112,80 | 113,50 | -1,77% | - |
| 01.03.2022 | 120,35 | 120,35 | 115,55 | 115,55 | -3,67% | - |
| 28.02.2022 | 120,20 | 120,20 | 119,95 | 119,95 | -0,33% | - |
| 25.02.2022 | 118,10 | 120,35 | 118,10 | 120,35 | 0,96% | - |
| 24.02.2022 | 119,15 | 119,20 | 119,15 | 119,20 | -2,21% | - |
| 23.02.2022 | 122,20 | 122,20 | 121,90 | 121,90 | -0,29% | - |
| 22.02.2022 | 120,70 | 122,25 | 120,70 | 122,25 | -0,08% | - |
| 21.02.2022 | 122,35 | 122,35 | 122,35 | 122,35 | 0,12% | - |
| 18.02.2022 | 121,70 | 122,20 | 121,70 | 122,20 | 2,82% | - |
| 17.02.2022 | 118,45 | 118,85 | 118,45 | 118,85 | -0,25% | - |
| 16.02.2022 | 119,10 | 119,15 | 119,10 | 119,15 | -1,16% | - |
| 15.02.2022 | 120,75 | 120,75 | 120,55 | 120,55 | 0,84% | - |
| 14.02.2022 | 119,75 | 119,75 | 119,55 | 119,55 | 0,89% | - |
| 11.02.2022 | 116,10 | 118,50 | 116,10 | 118,50 | 0,51% | - |
| 10.02.2022 | 118,60 | 118,60 | 117,90 | 117,90 | -1,26% | - |
| 09.02.2022 | 119,25 | 119,40 | 119,25 | 119,40 | -0,79% | - |