69,990€
0,19%
Echtzeit-Aktienkurs McCormick & Co. Inc.
Bid:
Ask:
Aktienkurse zur McCormick & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 70,33 | 70,44 | 69,74 | 70,01 | -0,17% | - |
| 22.04.2024 | 69,50 | 70,90 | 69,41 | 70,13 | 1,07% | 17,00 |
| 19.04.2024 | 67,85 | 69,65 | 67,85 | 69,39 | 1,57% | - |
| 18.04.2024 | 67,83 | 68,52 | 67,70 | 68,32 | 0,89% | - |
| 17.04.2024 | 67,81 | 67,97 | 67,11 | 67,72 | 0,15% | - |
| 16.04.2024 | 67,62 | 68,21 | 67,41 | 67,62 | -0,06% | - |
| 15.04.2024 | 67,60 | 68,36 | 67,10 | 67,66 | 0,31% | 40,00 |
| 12.04.2024 | 68,61 | 69,27 | 66,98 | 67,45 | -1,43% | - |
| 11.04.2024 | 69,26 | 69,70 | 67,99 | 68,43 | -1,67% | 112,00 |
| 10.04.2024 | 69,71 | 70,10 | 68,96 | 69,59 | -0,09% | - |
| 09.04.2024 | 69,62 | 70,08 | 69,05 | 69,65 | -0,04% | - |
| 08.04.2024 | 69,59 | 70,45 | 69,38 | 69,68 | 0,04% | 25,00 |
| 05.04.2024 | 69,92 | 70,56 | 68,77 | 69,65 | -1,26% | 95,00 |
| 04.04.2024 | 70,06 | 70,98 | 69,69 | 70,54 | 0,18% | - |
| 03.04.2024 | 72,49 | 73,18 | 70,08 | 70,41 | -3,14% | 106,00 |
| 02.04.2024 | 71,46 | 72,92 | 71,41 | 72,69 | 2,73% | 80,00 |
| 28.03.2024 | 70,19 | 71,67 | 70,17 | 70,76 | 0,81% | 10,00 |
| 27.03.2024 | 71,74 | 71,79 | 69,50 | 70,19 | -1,96% | 196,00 |
| 26.03.2024 | 65,01 | 71,98 | 64,73 | 71,59 | 10,36% | 45,00 |
| 25.03.2024 | 64,48 | 65,59 | 64,06 | 64,87 | 0,28% | - |
| 22.03.2024 | 64,09 | 64,98 | 64,03 | 64,69 | 0,76% | 150,00 |
| 21.03.2024 | 62,94 | 64,60 | 62,31 | 64,20 | 1,41% | 7,00 |
| 20.03.2024 | 63,94 | 65,17 | 62,44 | 63,31 | 0,94% | 120,00 |
| 19.03.2024 | 62,69 | 64,11 | 62,41 | 62,72 | -0,11% | 125,00 |
| 18.03.2024 | 62,63 | 63,64 | 62,35 | 62,79 | 1,31% | 200,00 |
| 15.03.2024 | 62,42 | 63,13 | 61,48 | 61,98 | -0,86% | 311,00 |
| 14.03.2024 | 62,90 | 63,25 | 62,05 | 62,52 | 0,56% | - |
| 13.03.2024 | 63,11 | 64,21 | 62,16 | 62,17 | -1,46% | 200,00 |
| 12.03.2024 | 63,97 | 64,64 | 62,64 | 63,09 | 0,37% | 5,00 |
| 11.03.2024 | 63,22 | 64,17 | 62,52 | 62,86 | 0,24% | 5,00 |
| 08.03.2024 | 62,46 | 63,04 | 61,90 | 62,71 | 0,34% | 24,00 |
| 07.03.2024 | 62,60 | 63,03 | 61,83 | 62,50 | -0,26% | - |
| 06.03.2024 | 63,45 | 63,95 | 62,14 | 62,66 | -1,28% | - |
| 05.03.2024 | 62,96 | 63,97 | 62,75 | 63,47 | 0,65% | 1.600,00 |
| 04.03.2024 | 63,21 | 63,35 | 62,11 | 63,06 | 0,77% | 2.400,00 |
| 01.03.2024 | 63,71 | 64,38 | 62,42 | 62,58 | -1,65% | 275,00 |
| 29.02.2024 | 62,45 | 63,88 | 62,20 | 63,63 | 1,81% | 48,00 |
| 28.02.2024 | 62,59 | 63,06 | 61,85 | 62,50 | -0,06% | 855,00 |
| 27.02.2024 | 62,20 | 63,42 | 62,18 | 62,54 | 0,00% | 8,00 |
| 26.02.2024 | 63,14 | 63,22 | 62,00 | 62,54 | -0,56% | 519,00 |
| 23.02.2024 | 62,67 | 63,61 | 61,85 | 62,89 | 0,35% | - |
| 22.02.2024 | 62,46 | 62,80 | 60,70 | 62,67 | 0,40% | - |
| 21.02.2024 | 62,80 | 63,28 | 61,82 | 62,42 | -0,86% | - |
| 20.02.2024 | 61,29 | 63,17 | 60,90 | 62,96 | 2,59% | 400,00 |
| 19.02.2024 | 61,42 | 61,54 | 61,34 | 61,37 | 0,00% | 40,00 |
| 16.02.2024 | 60,84 | 61,92 | 60,28 | 61,37 | 0,87% | 270,00 |
| 15.02.2024 | 60,38 | 61,72 | 60,07 | 60,84 | 0,40% | 140,00 |
| 14.02.2024 | 60,83 | 61,57 | 59,91 | 60,60 | -0,72% | 71,00 |
| 13.02.2024 | 61,31 | 61,99 | 60,00 | 61,04 | -0,46% | 70,00 |
| 12.02.2024 | 59,99 | 61,35 | 59,74 | 61,32 | 2,32% | 185,00 |
| 09.02.2024 | 61,04 | 61,64 | 59,66 | 59,93 | -1,85% | - |
| 08.02.2024 | 60,88 | 61,41 | 60,59 | 61,06 | 0,20% | - |
| 07.02.2024 | 62,35 | 62,82 | 60,84 | 60,94 | -2,25% | 80,00 |
| 06.02.2024 | 61,42 | 63,24 | 61,20 | 62,34 | 1,68% | - |
| 05.02.2024 | 62,64 | 63,17 | 61,31 | 61,31 | -2,25% | 910,00 |
| 02.02.2024 | 63,19 | 63,86 | 62,10 | 62,72 | -0,73% | 224,00 |
| 01.02.2024 | 62,90 | 63,34 | 61,85 | 63,18 | 0,16% | 735,00 |
| 31.01.2024 | 64,02 | 64,17 | 62,79 | 63,08 | -1,28% | 508,00 |
| 30.01.2024 | 63,32 | 64,51 | 62,89 | 63,90 | 0,92% | - |
| 29.01.2024 | 63,46 | 64,09 | 63,17 | 63,32 | -0,50% | 12,00 |
| 26.01.2024 | 63,13 | 63,98 | 62,56 | 63,64 | 0,52% | 2,00 |
| 25.01.2024 | 60,65 | 64,17 | 58,71 | 63,31 | 4,68% | - |
| 24.01.2024 | 61,54 | 61,57 | 60,35 | 60,48 | -1,80% | - |
| 23.01.2024 | 58,92 | 61,79 | 58,92 | 61,59 | 3,76% | 2.525,00 |
| 22.01.2024 | 59,69 | 59,92 | 58,72 | 59,36 | -0,50% | 123,00 |
| 19.01.2024 | 59,64 | 60,08 | 58,98 | 59,66 | -0,13% | - |
| 18.01.2024 | 59,34 | 59,93 | 58,71 | 59,74 | -0,07% | - |
| 17.01.2024 | 59,81 | 60,36 | 59,38 | 59,78 | -0,27% | - |
| 16.01.2024 | 60,30 | 60,89 | 59,45 | 59,94 | -0,60% | - |
| 15.01.2024 | 60,45 | 60,79 | 60,30 | 60,30 | -0,46% | 120,00 |
| 12.01.2024 | 59,87 | 60,81 | 59,59 | 60,58 | 1,14% | 125,00 |
| 11.01.2024 | 60,51 | 60,87 | 59,77 | 59,90 | -0,93% | - |
| 10.01.2024 | 61,82 | 61,82 | 59,82 | 60,46 | -2,29% | - |
| 09.01.2024 | 61,27 | 62,07 | 60,73 | 61,88 | 0,85% | - |
| 08.01.2024 | 61,53 | 61,70 | 60,81 | 61,36 | -0,16% | - |
| 05.01.2024 | 62,22 | 62,42 | 61,02 | 61,46 | -1,13% | - |
| 04.01.2024 | 63,25 | 63,25 | 61,92 | 62,16 | -1,52% | - |
| 03.01.2024 | 63,56 | 64,25 | 62,84 | 63,12 | -0,66% | - |
| 02.01.2024 | 62,10 | 63,99 | 62,01 | 63,54 | 3,22% | 30,00 |
| 29.12.2023 | 61,38 | 62,35 | 61,38 | 61,56 | -0,16% | - |
| 28.12.2023 | 60,99 | 61,81 | 60,80 | 61,66 | 0,42% | - |
| 27.12.2023 | 61,78 | 62,28 | 61,00 | 61,40 | -0,32% | - |
| 22.12.2023 | 61,52 | 62,83 | 61,32 | 61,60 | -0,16% | - |
| 21.12.2023 | 61,33 | 61,97 | 61,03 | 61,70 | 0,75% | - |
| 20.12.2023 | 62,12 | 62,30 | 61,24 | 61,24 | -1,42% | 393,00 |
| 19.12.2023 | 61,96 | 62,40 | 61,59 | 62,12 | 0,32% | 80,00 |
| 18.12.2023 | 61,40 | 62,14 | 60,86 | 61,92 | 0,95% | - |
| 15.12.2023 | 62,02 | 62,96 | 60,74 | 61,34 | -1,06% | 203,00 |
| 14.12.2023 | 64,40 | 64,42 | 62,00 | 62,00 | -3,31% | - |
| 13.12.2023 | 62,79 | 64,27 | 62,42 | 64,12 | 2,33% | - |
| 12.12.2023 | 62,98 | 63,25 | 62,21 | 62,66 | -0,60% | 600,00 |
| 11.12.2023 | 62,32 | 63,40 | 62,22 | 63,04 | 1,16% | 745,00 |
| 08.12.2023 | 62,80 | 63,54 | 62,01 | 62,32 | -0,99% | 340,00 |
| 07.12.2023 | 62,87 | 63,41 | 62,23 | 62,94 | 0,03% | - |
| 06.12.2023 | 61,86 | 63,18 | 61,47 | 62,92 | 1,03% | 160,00 |
| 05.12.2023 | 61,48 | 62,32 | 61,25 | 62,28 | 1,02% | 350,00 |
| 04.12.2023 | 60,64 | 61,86 | 60,30 | 61,65 | 1,67% | 162,00 |
| 01.12.2023 | 59,51 | 60,64 | 59,25 | 60,64 | 1,81% | - |
| 30.11.2023 | 58,77 | 59,61 | 58,28 | 59,56 | 1,66% | - |
| 29.11.2023 | 59,19 | 59,79 | 58,26 | 58,59 | -1,00% | - |