115,400€
1,90%
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
Ask:
Aktienkurse zur J.M. Smucker Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 116,05 | 117,50 | 115,38 | 115,88 | 1,18% | - |
27.03.2024 | 114,15 | 116,30 | 113,95 | 114,53 | 0,44% | - |
26.03.2024 | 114,03 | 114,38 | 113,58 | 114,03 | 0,20% | - |
25.03.2024 | 114,50 | 115,50 | 112,85 | 113,80 | -1,11% | - |
22.03.2024 | 114,33 | 115,50 | 113,93 | 115,08 | 0,88% | - |
21.03.2024 | 113,25 | 114,90 | 112,48 | 114,08 | 0,33% | - |
20.03.2024 | 114,98 | 117,63 | 112,60 | 113,70 | -1,22% | - |
19.03.2024 | 112,95 | 117,33 | 112,03 | 115,10 | 2,97% | - |
18.03.2024 | 112,30 | 113,73 | 111,35 | 111,78 | -0,09% | - |
15.03.2024 | 111,78 | 112,63 | 110,83 | 111,88 | -0,91% | - |
14.03.2024 | 113,23 | 113,58 | 111,00 | 112,90 | 0,49% | - |
13.03.2024 | 112,30 | 113,63 | 111,48 | 112,35 | 1,06% | - |
12.03.2024 | 111,28 | 112,98 | 110,83 | 111,18 | 0,75% | - |
11.03.2024 | 109,18 | 111,83 | 108,75 | 110,35 | 0,91% | - |
08.03.2024 | 107,38 | 110,05 | 106,65 | 109,35 | 1,86% | - |
07.03.2024 | 110,15 | 111,08 | 107,35 | 107,35 | -2,72% | - |
06.03.2024 | 111,43 | 112,05 | 110,10 | 110,35 | -1,01% | - |
05.03.2024 | 112,10 | 113,43 | 111,30 | 111,48 | -0,78% | - |
04.03.2024 | 112,83 | 112,90 | 111,05 | 112,35 | -0,64% | - |
01.03.2024 | 111,73 | 114,08 | 110,73 | 113,08 | 1,73% | - |
29.02.2024 | 112,35 | 112,95 | 111,08 | 111,15 | -1,11% | 25,00 |
28.02.2024 | 113,98 | 116,35 | 110,88 | 112,40 | -0,64% | 28,00 |
27.02.2024 | 115,35 | 118,58 | 110,38 | 113,13 | -1,99% | - |
26.02.2024 | 116,20 | 116,78 | 115,03 | 115,43 | -0,86% | - |
23.02.2024 | 114,95 | 117,48 | 114,10 | 116,43 | 1,33% | - |
22.02.2024 | 116,63 | 117,28 | 112,70 | 114,90 | -1,39% | - |
21.02.2024 | 116,38 | 116,75 | 114,88 | 116,53 | 0,06% | - |
20.02.2024 | 114,95 | 117,33 | 114,25 | 116,45 | 1,15% | - |
19.02.2024 | 115,18 | 115,35 | 115,05 | 115,13 | 0,00% | - |
16.02.2024 | 115,45 | 115,88 | 114,08 | 115,13 | -0,26% | - |
15.02.2024 | 115,93 | 116,95 | 115,10 | 115,43 | -1,11% | - |
14.02.2024 | 119,05 | 119,60 | 115,93 | 116,73 | -2,14% | 14,00 |
13.02.2024 | 120,40 | 121,93 | 118,13 | 119,28 | -0,91% | - |
12.02.2024 | 118,48 | 120,55 | 118,00 | 120,38 | 1,50% | - |
09.02.2024 | 121,55 | 121,93 | 118,40 | 118,60 | -2,57% | - |
08.02.2024 | 122,13 | 123,80 | 121,33 | 121,73 | -0,37% | - |
07.02.2024 | 122,93 | 124,18 | 121,93 | 122,18 | -0,61% | - |
06.02.2024 | 120,10 | 123,90 | 120,05 | 122,93 | 2,20% | - |
05.02.2024 | 122,80 | 123,53 | 120,28 | 120,28 | -2,18% | - |
02.02.2024 | 123,03 | 124,48 | 122,53 | 122,95 | -0,06% | - |
01.02.2024 | 121,50 | 123,58 | 121,45 | 123,03 | 1,03% | - |
31.01.2024 | 122,90 | 123,15 | 120,95 | 121,78 | -0,69% | - |
30.01.2024 | 121,48 | 122,75 | 120,55 | 122,63 | 0,95% | - |
29.01.2024 | 121,28 | 122,10 | 120,30 | 121,48 | 0,10% | - |
26.01.2024 | 121,03 | 122,20 | 120,68 | 121,35 | -0,02% | - |
25.01.2024 | 119,48 | 121,53 | 118,85 | 121,38 | 1,80% | - |
24.01.2024 | 120,95 | 120,95 | 118,85 | 119,23 | -1,41% | - |
23.01.2024 | 117,95 | 121,05 | 117,78 | 120,93 | 2,74% | - |
22.01.2024 | 118,60 | 119,00 | 117,18 | 117,70 | -0,70% | 56,00 |
19.01.2024 | 118,78 | 119,60 | 117,18 | 118,53 | -0,38% | - |
18.01.2024 | 119,90 | 120,80 | 118,38 | 118,98 | -0,92% | - |
17.01.2024 | 117,65 | 120,40 | 116,30 | 120,08 | 1,87% | - |
16.01.2024 | 118,20 | 119,05 | 117,78 | 117,88 | -0,27% | - |
15.01.2024 | 118,18 | 118,33 | 117,90 | 118,20 | -0,08% | - |
12.01.2024 | 115,83 | 118,65 | 115,53 | 118,30 | 2,07% | - |
11.01.2024 | 118,13 | 118,35 | 115,75 | 115,90 | -1,88% | - |
10.01.2024 | 119,93 | 120,05 | 118,00 | 118,13 | -1,62% | - |
09.01.2024 | 117,63 | 120,20 | 116,90 | 120,08 | 1,95% | - |
08.01.2024 | 116,60 | 117,98 | 116,23 | 117,78 | 0,58% | - |
05.01.2024 | 117,63 | 118,70 | 116,68 | 117,10 | -0,36% | - |
04.01.2024 | 118,85 | 118,93 | 117,03 | 117,53 | -1,09% | - |
03.01.2024 | 118,15 | 120,38 | 118,10 | 118,83 | 0,36% | 10,00 |
02.01.2024 | 113,88 | 118,53 | 113,75 | 118,40 | 4,25% | 184,00 |
29.12.2023 | 113,53 | 113,70 | 113,38 | 113,58 | -0,07% | - |
28.12.2023 | 112,68 | 113,90 | 112,23 | 113,65 | 0,89% | - |
27.12.2023 | 113,43 | 113,68 | 112,28 | 112,65 | -0,55% | - |
22.12.2023 | 112,08 | 114,15 | 111,73 | 113,28 | 0,80% | - |
21.12.2023 | 112,10 | 112,78 | 111,15 | 112,38 | 0,36% | - |
20.12.2023 | 113,38 | 113,53 | 111,03 | 111,98 | -1,10% | - |
19.12.2023 | 113,40 | 113,65 | 112,28 | 113,23 | 0,02% | - |
18.12.2023 | 113,45 | 114,10 | 112,00 | 113,20 | -0,26% | - |
15.12.2023 | 114,18 | 115,60 | 112,70 | 113,50 | -0,50% | - |
14.12.2023 | 116,60 | 116,93 | 113,70 | 114,08 | -2,12% | 50,00 |
13.12.2023 | 115,70 | 116,75 | 114,58 | 116,55 | 0,89% | - |
12.12.2023 | 112,80 | 115,85 | 112,43 | 115,53 | 2,39% | - |
11.12.2023 | 110,85 | 112,85 | 110,68 | 112,83 | 1,78% | - |
08.12.2023 | 112,28 | 112,85 | 110,78 | 110,85 | -1,16% | - |
07.12.2023 | 109,25 | 113,03 | 108,70 | 112,15 | 2,58% | - |
06.12.2023 | 107,68 | 110,60 | 106,03 | 109,33 | 2,51% | - |
05.12.2023 | 104,15 | 109,73 | 104,13 | 106,65 | 2,80% | 1,00 |
04.12.2023 | 102,38 | 105,13 | 101,90 | 103,75 | 3,70% | - |
01.12.2023 | 100,70 | 102,53 | 100,03 | 100,05 | -0,77% | - |
30.11.2023 | 99,27 | 100,90 | 98,88 | 100,83 | 1,85% | - |
29.11.2023 | 99,81 | 100,58 | 98,57 | 98,99 | -0,73% | - |
28.11.2023 | 101,58 | 101,58 | 99,72 | 99,72 | -1,66% | - |
27.11.2023 | 103,18 | 103,90 | 101,00 | 101,40 | -2,50% | - |
24.11.2023 | 104,43 | 104,73 | 102,83 | 104,00 | -0,45% | - |
23.11.2023 | 103,88 | 104,63 | 103,73 | 104,48 | 0,41% | - |
22.11.2023 | 102,98 | 104,38 | 102,85 | 104,05 | 1,17% | - |
21.11.2023 | 102,40 | 103,23 | 101,68 | 102,85 | 0,24% | - |
20.11.2023 | 102,43 | 102,85 | 101,10 | 102,60 | 0,49% | - |
17.11.2023 | 102,60 | 103,55 | 101,20 | 102,10 | -0,63% | - |
16.11.2023 | 102,28 | 103,35 | 100,93 | 102,75 | -0,19% | 210,00 |
15.11.2023 | 102,53 | 104,18 | 102,15 | 102,95 | 0,78% | - |
14.11.2023 | 101,70 | 102,88 | 101,13 | 102,15 | 1,06% | - |
13.11.2023 | 101,45 | 102,85 | 100,90 | 101,08 | -0,71% | - |
10.11.2023 | 102,53 | 102,90 | 100,88 | 101,80 | -0,49% | - |
09.11.2023 | 101,20 | 102,70 | 100,30 | 102,30 | 1,09% | 1,00 |
08.11.2023 | 102,93 | 103,83 | 100,17 | 101,20 | -1,75% | - |
07.11.2023 | 105,03 | 105,90 | 102,45 | 103,00 | -2,16% | 1,00 |