Börse:
69,280€
0,38%
Echtzeit-Aktienkurs McCormick & Company
Bid:
69,280€
Ask:
69,280€
Aktienkurse zur McCormick & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 69,01 | 69,38 | 69,01 | 69,28 | 0,38% | 75,00 |
| 04.03.2021 | 69,20 | 70,26 | 68,81 | 69,02 | -0,23% | - |
| 03.03.2021 | 70,05 | 70,80 | 69,18 | 69,18 | -1,23% | 10,00 |
| 02.03.2021 | 70,17 | 70,74 | 69,68 | 70,04 | -0,81% | - |
| 01.03.2021 | 69,99 | 70,61 | 69,62 | 70,61 | 1,36% | 183,00 |
| 26.02.2021 | 69,00 | 70,06 | 69,00 | 69,66 | 0,94% | 6,00 |
| 25.02.2021 | 69,86 | 70,30 | 68,76 | 69,01 | -0,96% | - |
| 24.02.2021 | 69,16 | 70,31 | 68,75 | 69,68 | -0,39% | - |
| 23.02.2021 | 68,73 | 69,95 | 68,73 | 69,95 | 1,88% | 98,00 |
| 22.02.2021 | 69,50 | 69,50 | 68,38 | 68,66 | -3,49% | 92,00 |
| 19.02.2021 | 71,45 | 71,84 | 69,30 | 71,14 | -0,15% | - |
| 18.02.2021 | 71,36 | 72,47 | 70,27 | 71,25 | -0,36% | - |
| 17.02.2021 | 71,66 | 71,66 | 71,34 | 71,51 | -3,51% | 10,00 |
| 16.02.2021 | 73,42 | 74,21 | 73,41 | 74,11 | -0,32% | 236,00 |
| 15.02.2021 | 73,35 | 74,93 | 73,35 | 74,35 | 1,56% | 70,00 |
| 12.02.2021 | 73,54 | 73,86 | 73,21 | 73,21 | -1,32% | 72,00 |
| 11.02.2021 | 74,99 | 75,12 | 73,78 | 74,19 | -0,51% | - |
| 10.02.2021 | 74,57 | 75,55 | 74,57 | 74,57 | -0,48% | 6,00 |
| 09.02.2021 | 75,15 | 75,63 | 74,45 | 74,93 | -0,78% | - |
| 08.02.2021 | 75,42 | 75,52 | 75,42 | 75,52 | 1,93% | 8,00 |
| 05.02.2021 | 73,97 | 74,56 | 73,97 | 74,09 | -0,04% | - |
| 04.02.2021 | 73,33 | 74,12 | 73,33 | 74,12 | 0,72% | 10,00 |
| 03.02.2021 | 74,00 | 75,24 | 73,23 | 73,59 | -1,39% | 70,00 |
| 02.02.2021 | 73,72 | 75,35 | 73,72 | 74,63 | 1,02% | 15,00 |
| 01.02.2021 | 74,47 | 74,78 | 73,49 | 73,88 | -0,71% | 87,00 |
| 29.01.2021 | 74,41 | 74,41 | 74,41 | 74,41 | -1,54% | - |
| 28.01.2021 | 76,99 | 78,05 | 75,29 | 75,57 | -2,83% | 33,00 |
| 27.01.2021 | 78,39 | 78,39 | 77,77 | 77,77 | 0,23% | - |
| 26.01.2021 | 77,08 | 77,59 | 77,08 | 77,59 | -0,01% | - |
| 25.01.2021 | 75,01 | 77,85 | 75,01 | 77,60 | 4,22% | 5,00 |
| 22.01.2021 | 74,56 | 74,56 | 73,66 | 74,46 | -0,72% | - |
| 21.01.2021 | 75,51 | 75,51 | 75,00 | 75,00 | -1,76% | - |
| 20.01.2021 | 76,19 | 76,34 | 76,19 | 76,34 | -1,38% | - |
| 19.01.2021 | 77,41 | 77,41 | 77,41 | 77,41 | 0,00% | - |
| 18.01.2021 | 77,86 | 77,96 | 77,41 | 77,41 | 0,45% | 196,00 |
| 15.01.2021 | 74,87 | 77,06 | 74,87 | 77,06 | 2,34% | 151,00 |
| 14.01.2021 | 76,54 | 76,54 | 75,30 | 75,30 | -1,89% | - |
| 13.01.2021 | 75,33 | 76,75 | 75,33 | 76,75 | -1,56% | 20,00 |
| 12.01.2021 | 77,11 | 77,97 | 77,11 | 77,97 | 0,76% | 179,00 |
| 11.01.2021 | 77,17 | 78,02 | 77,17 | 77,38 | -0,65% | 100,00 |
| 08.01.2021 | 77,26 | 77,89 | 77,25 | 77,89 | 0,82% | - |
| 07.01.2021 | 76,23 | 77,26 | 76,23 | 77,26 | 0,78% | - |
| 06.01.2021 | 76,43 | 76,66 | 76,01 | 76,66 | 0,93% | 200,00 |
| 05.01.2021 | 76,19 | 77,06 | 75,95 | 75,95 | -3,85% | 2.687,00 |
| 04.01.2021 | 79,00 | 79,63 | 78,69 | 78,99 | 0,38% | 188,00 |
| 30.12.2020 | 76,61 | 78,69 | 76,61 | 78,69 | 0,91% | 145,00 |
| 29.12.2020 | 76,23 | 77,98 | 76,18 | 77,98 | 1,92% | 125,00 |
| 28.12.2020 | 77,03 | 77,18 | 76,51 | 76,51 | 1,04% | 175,00 |
| 23.12.2020 | 75,72 | 75,72 | 75,72 | 75,72 | -0,16% | - |
| 22.12.2020 | 75,80 | 76,18 | 75,80 | 75,84 | 0,70% | 16,00 |
| 21.12.2020 | 77,17 | 77,32 | 75,31 | 75,31 | -0,82% | 717,00 |
| 18.12.2020 | 76,54 | 77,16 | 75,93 | 75,93 | 0,56% | - |
| 17.12.2020 | 75,51 | 75,51 | 75,51 | 75,51 | -0,44% | - |
| 16.12.2020 | 75,11 | 76,14 | 75,11 | 75,84 | -1,52% | - |
| 15.12.2020 | 77,01 | 77,01 | 77,01 | 77,01 | -0,49% | - |
| 14.12.2020 | 77,51 | 78,49 | 77,15 | 77,39 | 1,50% | 530,00 |
| 11.12.2020 | 76,80 | 76,80 | 76,25 | 76,25 | -0,52% | - |
| 10.12.2020 | 76,26 | 76,93 | 75,51 | 76,65 | 0,56% | 150,00 |
| 09.12.2020 | 76,50 | 77,01 | 75,69 | 76,22 | -0,03% | - |
| 08.12.2020 | 76,24 | 76,95 | 76,24 | 76,24 | 0,00% | 40,00 |
| 07.12.2020 | 77,29 | 78,48 | 76,24 | 76,24 | -0,24% | 131,00 |
| 04.12.2020 | 75,91 | 77,00 | 75,91 | 76,42 | 0,57% | - |
| 03.12.2020 | 75,70 | 76,16 | 75,00 | 75,99 | 0,88% | 212,00 |
| 02.12.2020 | 76,90 | 78,95 | 75,33 | 75,33 | -1,81% | 53,00 |
| 01.12.2020 | 83,00 | 83,00 | 76,72 | 76,72 | -1,58% | 95,00 |
| 30.11.2020 | 77,76 | 78,51 | 76,56 | 77,95 | -1,48% | 1.132,00 |
| 27.11.2020 | 78,59 | 79,12 | 78,51 | 79,12 | 0,48% | 100,00 |
| 26.11.2020 | 77,51 | 78,74 | 77,51 | 78,74 | 1,44% | 50,00 |
| 25.11.2020 | 77,85 | 78,70 | 77,62 | 77,62 | -0,78% | 150,00 |
| 24.11.2020 | 77,09 | 78,27 | 77,09 | 78,23 | 1,68% | 5,00 |
| 23.11.2020 | 77,08 | 77,73 | 76,94 | 76,94 | -0,41% | 53,00 |
| 20.11.2020 | 76,01 | 77,91 | 76,01 | 77,26 | 1,14% | - |
| 19.11.2020 | 76,40 | 76,43 | 76,39 | 76,39 | -1,46% | - |
| 18.11.2020 | 75,86 | 77,52 | 75,86 | 77,52 | 0,56% | - |
| 17.11.2020 | 77,01 | 77,09 | 77,01 | 77,09 | -0,08% | - |
| 16.11.2020 | 78,95 | 79,25 | 77,15 | 77,15 | -0,82% | 19,00 |
| 13.11.2020 | 79,00 | 79,00 | 77,33 | 77,79 | -0,44% | 13,00 |
| 12.11.2020 | 78,12 | 79,22 | 77,99 | 78,13 | 1,45% | 7,00 |
| 11.11.2020 | 76,56 | 77,50 | 76,56 | 77,01 | -0,53% | 84,00 |
| 10.11.2020 | 76,13 | 77,64 | 75,78 | 77,42 | -0,36% | 618,00 |
| 09.11.2020 | 81,48 | 82,00 | 77,70 | 77,70 | -1,38% | 218,00 |
| 06.11.2020 | 79,66 | 80,41 | 78,79 | 78,79 | -1,83% | - |
| 05.11.2020 | 80,30 | 81,01 | 79,89 | 80,26 | -1,15% | 375,00 |
| 04.11.2020 | 80,01 | 81,19 | 80,01 | 81,19 | 2,55% | 121,00 |
| 03.11.2020 | 79,17 | 79,17 | 79,17 | 79,17 | 0,41% | - |
| 02.11.2020 | 78,43 | 79,64 | 78,43 | 78,85 | 2,46% | - |
| 30.10.2020 | 78,59 | 80,75 | 76,66 | 76,96 | -2,98% | 88,00 |
| 29.10.2020 | 79,01 | 79,43 | 78,85 | 79,32 | -0,23% | - |
| 28.10.2020 | 81,16 | 81,16 | 79,50 | 79,50 | -2,86% | 125,00 |
| 27.10.2020 | 81,57 | 82,96 | 81,51 | 81,84 | 0,29% | 30,00 |
| 26.10.2020 | 81,77 | 82,48 | 81,60 | 81,60 | -1,16% | 30,00 |
| 23.10.2020 | 82,01 | 82,74 | 81,98 | 82,56 | 0,40% | 85,00 |
| 22.10.2020 | 82,00 | 82,29 | 82,00 | 82,23 | -0,27% | 2,00 |
| 21.10.2020 | 82,56 | 82,56 | 82,45 | 82,45 | -0,71% | 52,00 |
| 20.10.2020 | 83,73 | 85,37 | 83,04 | 83,04 | -1,73% | 75,00 |
| 19.10.2020 | 86,11 | 86,56 | 84,50 | 84,50 | -1,61% | 91,00 |
| 16.10.2020 | 84,31 | 85,88 | 84,31 | 85,88 | 1,42% | 12,00 |
| 15.10.2020 | 83,24 | 84,68 | 82,18 | 84,68 | 0,30% | 360,00 |
| 14.10.2020 | 84,63 | 85,69 | 84,43 | 84,43 | -1,34% | 100,00 |
| 13.10.2020 | 84,51 | 85,58 | 84,22 | 85,58 | 1,31% | - |