Börse:
85,830€
1,55%
Echtzeit-Aktienkurs McCormick & Co. Inc.
Bid:
85,760€
Ask:
85,900€
Aktienkurse zur McCormick & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2022 | 84,90 | 86,27 | 84,06 | 85,90 | 1,24% | 100,00 |
| 17.01.2022 | 84,90 | 84,97 | 84,80 | 84,85 | 0,50% | 300,00 |
| 14.01.2022 | 83,42 | 84,63 | 82,72 | 84,43 | 1,24% | 279,00 |
| 13.01.2022 | 83,21 | 83,84 | 82,73 | 83,40 | 0,14% | 42,00 |
| 12.01.2022 | 83,86 | 84,08 | 82,27 | 83,28 | -0,55% | 50,00 |
| 11.01.2022 | 83,41 | 83,91 | 81,87 | 83,74 | 0,25% | - |
| 10.01.2022 | 84,76 | 85,29 | 82,56 | 83,53 | -1,21% | - |
| 07.01.2022 | 85,60 | 86,29 | 84,39 | 84,55 | -1,02% | 136,00 |
| 06.01.2022 | 85,57 | 86,88 | 85,09 | 85,42 | -0,33% | - |
| 05.01.2022 | 85,27 | 86,38 | 84,80 | 85,70 | 0,20% | - |
| 04.01.2022 | 84,97 | 85,92 | 83,71 | 85,53 | 0,86% | - |
| 03.01.2022 | 85,64 | 86,21 | 83,64 | 84,80 | 0,31% | 326,00 |
| 30.12.2021 | 84,11 | 84,54 | 84,06 | 84,54 | 0,36% | 6,00 |
| 29.12.2021 | 84,06 | 85,04 | 83,42 | 84,24 | 0,37% | - |
| 28.12.2021 | 83,18 | 84,05 | 82,71 | 83,93 | 0,99% | - |
| 27.12.2021 | 82,06 | 83,25 | 81,95 | 83,11 | 1,27% | 84,00 |
| 23.12.2021 | 82,43 | 83,05 | 81,91 | 82,07 | -0,35% | 310,00 |
| 22.12.2021 | 82,51 | 82,65 | 81,47 | 82,36 | -0,11% | 1.900,00 |
| 21.12.2021 | 83,94 | 84,55 | 81,30 | 82,45 | -0,98% | 3.503,00 |
| 20.12.2021 | 82,65 | 83,69 | 82,02 | 83,27 | -0,56% | 216,00 |
| 17.12.2021 | 83,49 | 85,27 | 83,15 | 83,74 | 0,29% | - |
| 16.12.2021 | 81,93 | 84,07 | 80,76 | 83,50 | 2,22% | 20,00 |
| 15.12.2021 | 81,18 | 82,43 | 81,01 | 81,69 | 0,38% | 12,00 |
| 14.12.2021 | 82,67 | 83,17 | 81,06 | 81,38 | -1,32% | - |
| 13.12.2021 | 80,22 | 83,03 | 79,93 | 82,47 | 3,10% | - |
| 10.12.2021 | 78,51 | 80,10 | 78,49 | 79,99 | 1,81% | 200,00 |
| 09.12.2021 | 78,17 | 78,99 | 77,96 | 78,57 | 0,61% | - |
| 08.12.2021 | 77,90 | 78,62 | 77,40 | 78,09 | 0,21% | - |
| 07.12.2021 | 80,15 | 81,11 | 77,23 | 77,93 | -2,42% | 604,00 |
| 06.12.2021 | 78,13 | 80,34 | 78,13 | 79,86 | 2,01% | - |
| 03.12.2021 | 77,19 | 78,44 | 76,74 | 78,29 | 1,70% | 240,00 |
| 02.12.2021 | 77,19 | 78,07 | 76,11 | 76,98 | 0,68% | - |
| 01.12.2021 | 75,39 | 78,16 | 75,39 | 76,46 | 1,07% | 380,00 |
| 30.11.2021 | 75,86 | 77,26 | 75,21 | 75,65 | -1,88% | - |
| 29.11.2021 | 76,53 | 77,57 | 75,68 | 77,10 | 1,47% | 462,00 |
| 26.11.2021 | 75,71 | 77,42 | 74,25 | 75,98 | -0,73% | 240,00 |
| 25.11.2021 | 76,22 | 76,65 | 76,08 | 76,54 | 0,37% | - |
| 24.11.2021 | 76,13 | 76,71 | 75,60 | 76,26 | 0,43% | 1.640,00 |
| 23.11.2021 | 75,32 | 76,31 | 74,42 | 75,93 | 0,70% | 900,00 |
| 22.11.2021 | 74,06 | 75,82 | 74,06 | 75,40 | 1,40% | 750,00 |
| 19.11.2021 | 73,85 | 75,32 | 73,48 | 74,36 | 1,25% | 515,00 |
| 18.11.2021 | 74,20 | 74,21 | 72,55 | 73,44 | -0,93% | - |
| 17.11.2021 | 73,85 | 74,30 | 73,25 | 74,13 | 0,53% | 350,00 |
| 16.11.2021 | 72,52 | 73,94 | 72,52 | 73,74 | 1,31% | 1.710,00 |
| 15.11.2021 | 71,84 | 73,04 | 71,28 | 72,79 | 1,90% | 325,00 |
| 12.11.2021 | 71,23 | 72,21 | 70,86 | 71,43 | 0,35% | - |
| 11.11.2021 | 71,68 | 72,56 | 70,75 | 71,18 | -0,75% | 450,00 |
| 10.11.2021 | 69,77 | 71,72 | 69,68 | 71,72 | 2,72% | - |
| 09.11.2021 | 69,12 | 70,00 | 68,84 | 69,82 | 0,72% | 930,00 |
| 08.11.2021 | 70,34 | 70,99 | 68,31 | 69,32 | -1,81% | 135,00 |
| 05.11.2021 | 70,38 | 71,14 | 69,82 | 70,60 | 0,18% | 50,00 |
| 04.11.2021 | 70,94 | 71,31 | 70,04 | 70,47 | 0,26% | 80,00 |
| 03.11.2021 | 70,04 | 71,03 | 69,72 | 70,29 | 0,51% | - |
| 02.11.2021 | 69,49 | 70,33 | 68,73 | 69,93 | 0,00% | 55,00 |
| 01.11.2021 | 70,06 | 70,51 | 69,01 | 69,93 | 0,84% | - |
| 29.10.2021 | 70,12 | 70,44 | 69,14 | 69,35 | -0,23% | 300,00 |
| 28.10.2021 | 69,48 | 69,95 | 68,83 | 69,51 | 0,17% | 3.200,00 |
| 27.10.2021 | 69,99 | 70,35 | 68,80 | 69,39 | -0,70% | - |
| 26.10.2021 | 69,51 | 70,37 | 69,40 | 69,88 | 0,56% | 1.070,00 |
| 25.10.2021 | 69,00 | 70,27 | 68,74 | 69,49 | 0,23% | 767,00 |
| 22.10.2021 | 69,07 | 70,19 | 68,85 | 69,33 | 0,38% | 7.060,00 |
| 21.10.2021 | 69,08 | 70,09 | 68,79 | 69,07 | -0,23% | 60,00 |
| 20.10.2021 | 68,55 | 69,70 | 68,16 | 69,23 | 0,84% | - |
| 19.10.2021 | 68,40 | 68,73 | 67,74 | 68,65 | 0,35% | - |
| 18.10.2021 | 68,71 | 69,13 | 67,91 | 68,41 | -0,31% | 150,00 |
| 15.10.2021 | 69,38 | 69,99 | 68,27 | 68,62 | -0,82% | 139,00 |
| 14.10.2021 | 68,30 | 69,37 | 67,92 | 69,19 | 1,69% | 940,00 |
| 13.10.2021 | 67,71 | 68,31 | 67,09 | 68,04 | 0,49% | - |
| 12.10.2021 | 67,75 | 68,67 | 67,31 | 67,71 | -0,31% | - |
| 11.10.2021 | 68,26 | 69,30 | 67,90 | 67,92 | -0,92% | 543,00 |
| 08.10.2021 | 69,40 | 70,20 | 68,41 | 68,55 | -1,47% | 16.584,00 |
| 07.10.2021 | 69,72 | 70,53 | 69,37 | 69,57 | 0,14% | 308,00 |
| 06.10.2021 | 68,92 | 69,78 | 68,37 | 69,47 | 0,70% | 640,00 |
| 05.10.2021 | 69,69 | 70,03 | 68,92 | 68,99 | -0,73% | 69,00 |
| 04.10.2021 | 69,84 | 70,65 | 69,13 | 69,50 | -0,04% | 70,00 |
| 01.10.2021 | 69,66 | 70,26 | 69,18 | 69,53 | -0,60% | 220,00 |
| 30.09.2021 | 72,56 | 72,74 | 69,46 | 69,95 | -3,06% | - |
| 29.09.2021 | 71,60 | 72,78 | 71,47 | 72,16 | 1,35% | - |
| 28.09.2021 | 72,33 | 72,47 | 70,75 | 71,20 | -1,22% | - |
| 27.09.2021 | 72,57 | 73,12 | 71,84 | 72,08 | -0,14% | 2.300,00 |
| 24.09.2021 | 72,29 | 73,01 | 71,85 | 72,18 | -0,03% | 60,00 |
| 23.09.2021 | 73,07 | 73,56 | 71,96 | 72,20 | -1,01% | - |
| 22.09.2021 | 73,18 | 74,03 | 72,32 | 72,94 | 0,03% | - |
| 21.09.2021 | 73,42 | 73,96 | 72,73 | 72,92 | -0,15% | 328,00 |
| 20.09.2021 | 73,36 | 73,91 | 72,65 | 73,03 | -0,72% | 1.000,00 |
| 17.09.2021 | 73,24 | 73,97 | 72,91 | 73,56 | 0,49% | 200,00 |
| 16.09.2021 | 72,24 | 73,52 | 72,05 | 73,20 | 1,36% | - |
| 15.09.2021 | 72,13 | 72,81 | 71,96 | 72,22 | 0,17% | - |
| 14.09.2021 | 72,23 | 72,68 | 71,58 | 72,10 | -0,06% | 88,00 |
| 13.09.2021 | 73,85 | 73,85 | 72,10 | 72,14 | -0,39% | - |
| 10.09.2021 | 73,61 | 74,48 | 72,17 | 72,42 | -1,63% | - |
| 09.09.2021 | 74,44 | 74,98 | 73,38 | 73,62 | -1,23% | 177,00 |
| 08.09.2021 | 73,55 | 75,00 | 73,16 | 74,54 | 1,44% | - |
| 07.09.2021 | 74,70 | 74,70 | 72,85 | 73,48 | -1,18% | 784,00 |
| 06.09.2021 | 74,52 | 75,10 | 74,36 | 74,36 | 0,84% | - |
| 02.09.2021 | 73,75 | 74,33 | 73,49 | 73,74 | 0,11% | - |
| 01.09.2021 | 73,33 | 73,98 | 72,68 | 73,66 | 1,57% | 16,00 |
| 31.08.2021 | 72,48 | 73,31 | 71,79 | 72,52 | 0,50% | - |
| 30.08.2021 | 72,19 | 72,90 | 71,88 | 72,16 | -0,36% | - |
| 26.08.2021 | 72,70 | 73,23 | 71,57 | 72,42 | -0,25% | - |