Börse:
146,150€
0,10%
Echtzeit-Aktienkurs J.M. Smucker Co.
Bid:
145,150€
Ask:
147,150€
Aktienkurse zur J.M. Smucker Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2022 | 145,98 | 146,27 | 145,77 | 146,15 | 0,10% | - |
| 01.12.2022 | 148,65 | 148,65 | 146,00 | 146,00 | -1,15% | 37,00 |
| 30.11.2022 | 147,60 | 147,70 | 145,00 | 147,70 | 1,90% | 139,00 |
| 28.11.2022 | 144,95 | 144,95 | 144,95 | 144,95 | 0,07% | 35,00 |
| 25.11.2022 | 143,80 | 144,85 | 143,80 | 144,85 | 0,14% | 100,00 |
| 24.11.2022 | 142,80 | 144,65 | 142,80 | 144,65 | 0,87% | 90,00 |
| 23.11.2022 | 145,40 | 145,40 | 143,40 | 143,40 | -0,73% | 19,00 |
| 22.11.2022 | 145,45 | 145,45 | 144,25 | 144,45 | -0,38% | 81,00 |
| 21.11.2022 | 147,15 | 150,00 | 137,65 | 145,00 | 3,46% | 301,00 |
| 18.11.2022 | 139,40 | 140,15 | 139,40 | 140,15 | 0,32% | 2,00 |
| 17.11.2022 | 137,80 | 139,70 | 137,80 | 139,70 | 1,09% | 6,00 |
| 16.11.2022 | 133,95 | 138,20 | 133,95 | 138,20 | 2,14% | 20,00 |
| 15.11.2022 | 137,60 | 137,60 | 135,10 | 135,30 | -1,38% | 129,00 |
| 14.11.2022 | 137,70 | 139,15 | 137,05 | 137,20 | -0,22% | 277,00 |
| 11.11.2022 | 142,45 | 142,45 | 135,50 | 137,50 | -2,65% | 572,00 |
| 10.11.2022 | 146,95 | 147,20 | 139,20 | 141,25 | -4,56% | 172,00 |
| 09.11.2022 | 146,35 | 149,35 | 146,35 | 148,00 | -0,27% | 46,00 |
| 08.11.2022 | 148,50 | 149,70 | 148,40 | 148,40 | -0,74% | 80,00 |
| 07.11.2022 | 150,70 | 151,00 | 149,50 | 149,50 | -0,76% | 396,00 |
| 04.11.2022 | 153,20 | 153,55 | 150,65 | 150,65 | -1,63% | 27,00 |
| 03.11.2022 | 151,55 | 153,50 | 151,00 | 153,15 | 0,26% | 49,00 |
| 02.11.2022 | 152,00 | 152,75 | 151,70 | 152,75 | 0,56% | 23,00 |
| 01.11.2022 | 153,45 | 153,45 | 151,90 | 151,90 | -1,04% | 34,00 |
| 31.10.2022 | 151,15 | 153,50 | 150,00 | 153,50 | 0,69% | 107,00 |
| 28.10.2022 | 150,25 | 152,85 | 150,00 | 152,45 | 1,84% | 69,00 |
| 27.10.2022 | 149,70 | 149,70 | 149,70 | 149,70 | 1,91% | 7,00 |
| 26.10.2022 | 147,50 | 147,65 | 146,45 | 146,90 | 0,48% | 115,00 |
| 25.10.2022 | 146,20 | 146,20 | 146,20 | 146,20 | 0,38% | 4,00 |
| 24.10.2022 | 145,00 | 147,55 | 145,00 | 145,65 | 1,01% | 55,00 |
| 20.10.2022 | 144,50 | 144,50 | 144,20 | 144,20 | 0,07% | 71,00 |
| 18.10.2022 | 143,00 | 145,25 | 143,00 | 144,10 | -0,62% | 74,00 |
| 17.10.2022 | 147,00 | 147,30 | 145,00 | 145,00 | -0,41% | 95,00 |
| 14.10.2022 | 146,75 | 146,95 | 145,60 | 145,60 | 0,03% | 97,00 |
| 13.10.2022 | 145,55 | 145,55 | 145,55 | 145,55 | -0,89% | 10,00 |
| 12.10.2022 | 147,05 | 147,60 | 146,75 | 146,85 | -0,03% | 84,00 |
| 11.10.2022 | 145,70 | 148,15 | 145,70 | 146,90 | 3,93% | 239,00 |
| 07.10.2022 | 141,15 | 141,35 | 140,15 | 141,35 | 0,60% | 21,00 |
| 06.10.2022 | 143,05 | 143,65 | 140,50 | 140,50 | -0,14% | 64,00 |
| 05.10.2022 | 142,60 | 142,60 | 140,70 | 140,70 | -0,57% | 65,00 |
| 04.10.2022 | 142,05 | 142,15 | 141,30 | 141,50 | 0,39% | 14,00 |
| 03.10.2022 | 140,05 | 141,45 | 140,05 | 140,95 | -0,18% | 113,00 |
| 29.09.2022 | 142,15 | 142,15 | 141,20 | 141,20 | -1,33% | 58,00 |
| 28.09.2022 | 143,30 | 143,30 | 141,25 | 143,10 | -1,34% | 54,00 |
| 27.09.2022 | 145,05 | 145,05 | 145,05 | 145,05 | -0,65% | 56,00 |
| 26.09.2022 | 145,75 | 146,85 | 145,35 | 146,00 | -0,07% | 37,00 |
| 23.09.2022 | 144,05 | 146,10 | 144,05 | 146,10 | 1,28% | 30,00 |
| 22.09.2022 | 144,20 | 144,90 | 144,20 | 144,25 | -0,31% | 203,00 |
| 21.09.2022 | 143,00 | 144,70 | 143,00 | 144,70 | 4,03% | 28,00 |
| 20.09.2022 | 138,95 | 139,10 | 138,95 | 139,10 | 0,80% | 17,00 |
| 19.09.2022 | 138,00 | 138,00 | 138,00 | 138,00 | -1,22% | 2,00 |
| 16.09.2022 | 137,75 | 139,70 | 137,75 | 139,70 | 0,61% | 34,00 |
| 15.09.2022 | 138,85 | 138,85 | 138,85 | 138,85 | -0,47% | 7,00 |
| 14.09.2022 | 140,70 | 140,70 | 139,50 | 139,50 | -0,82% | 12,00 |
| 13.09.2022 | 141,30 | 141,90 | 140,65 | 140,65 | 1,63% | 56,00 |
| 12.09.2022 | 138,40 | 138,40 | 138,40 | 138,40 | -0,32% | 11,00 |
| 09.09.2022 | 137,65 | 138,85 | 137,65 | 138,85 | 0,11% | 65,00 |
| 08.09.2022 | 141,20 | 141,20 | 138,40 | 138,70 | -0,89% | 120,00 |
| 07.09.2022 | 139,95 | 139,95 | 139,95 | 139,95 | -1,17% | 4,00 |
| 06.09.2022 | 142,30 | 142,30 | 141,50 | 141,60 | -1,94% | 53,00 |
| 05.09.2022 | 140,85 | 144,40 | 140,85 | 144,40 | 1,09% | 195,00 |
| 02.09.2022 | 143,00 | 143,00 | 142,85 | 142,85 | 2,29% | 11,00 |
| 01.09.2022 | 139,50 | 139,75 | 139,50 | 139,65 | -0,39% | 41,00 |
| 31.08.2022 | 140,20 | 140,20 | 140,20 | 140,20 | -0,74% | 13,00 |
| 30.08.2022 | 140,25 | 141,25 | 140,05 | 141,25 | -1,05% | 44,00 |
| 26.08.2022 | 142,80 | 143,30 | 141,65 | 142,75 | -0,66% | 256,00 |
| 25.08.2022 | 143,70 | 143,70 | 143,70 | 143,70 | -0,21% | 5,00 |
| 24.08.2022 | 142,20 | 145,20 | 142,00 | 144,00 | 2,75% | 87,00 |
| 23.08.2022 | 140,40 | 142,00 | 140,15 | 140,15 | 0,65% | 64,00 |
| 22.08.2022 | 137,95 | 139,25 | 137,95 | 139,25 | 0,43% | 42,00 |
| 19.08.2022 | 136,60 | 138,65 | 136,60 | 138,65 | 1,06% | 7,00 |
| 18.08.2022 | 136,65 | 137,20 | 136,65 | 137,20 | 0,07% | 337,00 |
| 17.08.2022 | 136,20 | 137,10 | 136,20 | 137,10 | 2,54% | 96,00 |
| 16.08.2022 | 133,70 | 133,70 | 133,70 | 133,70 | 2,14% | 1,00 |
| 15.08.2022 | 130,40 | 130,90 | 130,40 | 130,90 | 0,42% | 6,00 |
| 12.08.2022 | 130,55 | 130,55 | 130,35 | 130,35 | 0,31% | 27,00 |
| 11.08.2022 | 129,80 | 129,95 | 129,80 | 129,95 | -0,50% | 18,00 |
| 08.08.2022 | 131,10 | 131,80 | 130,60 | 130,60 | 0,11% | 33,00 |
| 05.08.2022 | 129,40 | 131,30 | 128,90 | 130,45 | -0,38% | 129,00 |
| 04.08.2022 | 130,95 | 130,95 | 130,95 | 130,95 | 0,08% | 30,00 |
| 02.08.2022 | 131,00 | 131,00 | 130,10 | 130,85 | 0,27% | 105,00 |
| 01.08.2022 | 129,75 | 131,35 | 128,00 | 130,50 | 1,64% | 107,00 |
| 29.07.2022 | 129,15 | 129,15 | 128,40 | 128,40 | 0,08% | 19,00 |
| 28.07.2022 | 127,00 | 128,30 | 127,00 | 128,30 | -1,12% | 11,00 |
| 27.07.2022 | 129,65 | 129,75 | 129,65 | 129,75 | 2,49% | 107,00 |
| 26.07.2022 | 126,60 | 126,60 | 126,60 | 126,60 | -1,17% | 25,00 |
| 25.07.2022 | 127,50 | 128,10 | 126,70 | 128,10 | 1,63% | 4,00 |
| 22.07.2022 | 127,50 | 127,50 | 126,05 | 126,05 | -0,12% | 18,00 |
| 21.07.2022 | 125,95 | 127,65 | 125,95 | 126,20 | -0,12% | 82,00 |
| 20.07.2022 | 129,45 | 129,45 | 126,35 | 126,35 | -1,25% | 60,00 |
| 19.07.2022 | 128,00 | 128,00 | 127,95 | 127,95 | -1,61% | 181,00 |
| 18.07.2022 | 131,90 | 131,90 | 130,05 | 130,05 | -1,14% | 35,00 |
| 15.07.2022 | 132,00 | 132,15 | 131,55 | 131,55 | -0,79% | 43,00 |
| 14.07.2022 | 133,85 | 133,85 | 132,60 | 132,60 | 0,45% | 64,00 |
| 13.07.2022 | 132,70 | 132,70 | 132,00 | 132,00 | -0,34% | 6,00 |
| 12.07.2022 | 131,40 | 132,45 | 131,40 | 132,45 | -0,30% | 36,00 |
| 11.07.2022 | 128,70 | 132,85 | 128,70 | 132,85 | 1,76% | 70,00 |
| 08.07.2022 | 130,25 | 130,55 | 130,25 | 130,55 | 0,54% | 14,00 |
| 07.07.2022 | 129,00 | 130,90 | 129,00 | 129,85 | -0,38% | 6,00 |
| 06.07.2022 | 128,55 | 130,35 | 128,55 | 130,35 | 3,82% | 141,00 |
| 05.07.2022 | 127,15 | 127,20 | 125,55 | 125,55 | -0,40% | 15,00 |