Börse:
83,190€
2,64%
Echtzeit-Aktienkurs McCormick & Co. Inc.
Bid:
83,080€
Ask:
83,300€
Aktienkurse zur McCormick & Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 81,26 | 82,46 | 80,71 | 82,46 | 1,74% | 1.426,00 |
| 23.06.2022 | 79,26 | 81,25 | 79,26 | 81,05 | 2,32% | 284,00 |
| 22.06.2022 | 78,98 | 79,27 | 77,72 | 79,21 | -0,40% | 1.616,00 |
| 21.06.2022 | 78,64 | 79,63 | 78,51 | 79,53 | 0,28% | 574,00 |
| 20.06.2022 | 78,86 | 79,31 | 78,01 | 79,31 | 0,93% | 366,00 |
| 17.06.2022 | 78,59 | 79,43 | 78,22 | 78,58 | 0,09% | 555,00 |
| 16.06.2022 | 80,01 | 80,48 | 78,10 | 78,51 | -2,95% | 1.180,00 |
| 15.06.2022 | 80,25 | 81,81 | 80,01 | 80,90 | 1,37% | 354,00 |
| 14.06.2022 | 83,42 | 83,65 | 79,81 | 79,81 | -4,19% | 852,00 |
| 13.06.2022 | 84,10 | 84,10 | 82,94 | 83,30 | -1,08% | 618,00 |
| 10.06.2022 | 82,50 | 84,21 | 81,50 | 84,21 | 2,07% | 1.124,00 |
| 09.06.2022 | 83,28 | 84,32 | 82,50 | 82,50 | -1,47% | 376,00 |
| 08.06.2022 | 83,99 | 84,15 | 83,10 | 83,73 | -0,05% | 256,00 |
| 07.06.2022 | 83,61 | 85,50 | 82,58 | 83,77 | 0,47% | 1.847,00 |
| 06.06.2022 | 84,49 | 84,89 | 83,38 | 83,38 | -0,62% | 1.195,00 |
| 03.06.2022 | 85,23 | 85,23 | 83,30 | 83,90 | -0,42% | 651,00 |
| 02.06.2022 | 85,32 | 87,50 | 83,03 | 84,25 | -1,59% | 1.651,00 |
| 01.06.2022 | 87,48 | 88,50 | 84,23 | 85,61 | -0,26% | 6.591,00 |
| 31.05.2022 | 87,12 | 87,73 | 85,19 | 85,83 | -1,13% | 1.381,00 |
| 30.05.2022 | 87,20 | 87,51 | 86,81 | 86,81 | 0,56% | 313,00 |
| 27.05.2022 | 85,96 | 87,00 | 85,77 | 86,33 | -0,54% | 454,00 |
| 26.05.2022 | 87,28 | 88,10 | 86,80 | 86,80 | -1,29% | 539,00 |
| 25.05.2022 | 88,15 | 88,15 | 86,99 | 87,93 | 1,89% | 12.060,00 |
| 24.05.2022 | 85,18 | 86,30 | 84,87 | 86,30 | 0,95% | 662,00 |
| 23.05.2022 | 86,38 | 86,63 | 85,23 | 85,49 | 0,21% | 1.155,00 |
| 20.05.2022 | 84,70 | 86,06 | 83,94 | 85,31 | 0,68% | 968,00 |
| 19.05.2022 | 88,22 | 88,23 | 83,75 | 84,73 | -3,10% | 2.164,00 |
| 18.05.2022 | 96,15 | 96,60 | 87,19 | 87,44 | -8,34% | 2.224,00 |
| 17.05.2022 | 97,19 | 97,85 | 94,12 | 95,40 | -1,32% | 870,00 |
| 16.05.2022 | 96,50 | 96,99 | 95,06 | 96,68 | 0,81% | 741,00 |
| 13.05.2022 | 94,68 | 95,90 | 94,42 | 95,90 | 2,01% | 1.658,00 |
| 12.05.2022 | 93,73 | 94,33 | 92,70 | 94,01 | 0,56% | 508,00 |
| 11.05.2022 | 93,23 | 94,05 | 92,44 | 93,49 | 0,78% | 236,00 |
| 10.05.2022 | 94,33 | 94,35 | 92,66 | 92,77 | -0,40% | 372,00 |
| 09.05.2022 | 91,31 | 93,41 | 91,31 | 93,14 | 1,47% | 347,00 |
| 06.05.2022 | 91,58 | 92,33 | 90,75 | 91,79 | 0,03% | 691,00 |
| 05.05.2022 | 94,07 | 94,07 | 91,70 | 91,76 | -2,11% | 376,00 |
| 04.05.2022 | 93,37 | 94,20 | 92,80 | 93,74 | 0,92% | 301,00 |
| 03.05.2022 | 93,80 | 93,80 | 92,40 | 92,89 | 0,36% | 625,00 |
| 02.05.2022 | 97,50 | 97,50 | 92,28 | 92,56 | -3,41% | 1.251,00 |
| 29.04.2022 | 98,89 | 98,97 | 95,83 | 95,83 | -2,82% | 437,00 |
| 28.04.2022 | 97,73 | 98,79 | 96,92 | 98,61 | 1,02% | 941,00 |
| 27.04.2022 | 94,75 | 97,61 | 94,75 | 97,61 | 2,48% | 856,00 |
| 26.04.2022 | 96,45 | 96,69 | 94,91 | 95,25 | 0,31% | 772,00 |
| 25.04.2022 | 94,12 | 94,96 | 94,12 | 94,96 | -0,04% | 2.522,00 |
| 22.04.2022 | 96,26 | 96,74 | 95,00 | 95,00 | -1,92% | 932,00 |
| 21.04.2022 | 95,73 | 96,87 | 95,50 | 96,86 | 1,05% | 1.843,00 |
| 20.04.2022 | 94,15 | 96,77 | 93,34 | 95,85 | 2,01% | 1.451,00 |
| 19.04.2022 | 93,58 | 94,35 | 92,87 | 93,96 | -0,16% | 2.592,00 |
| 14.04.2022 | 94,12 | 94,96 | 93,04 | 94,11 | 0,65% | 1.075,00 |
| 13.04.2022 | 95,17 | 95,17 | 93,50 | 93,50 | -1,04% | 43,00 |
| 12.04.2022 | 94,18 | 94,48 | 93,36 | 94,48 | 0,59% | 636,00 |
| 11.04.2022 | 94,19 | 94,42 | 92,86 | 93,93 | 0,03% | 442,00 |
| 08.04.2022 | 95,23 | 95,23 | 93,90 | 93,90 | -0,99% | 94,00 |
| 07.04.2022 | 94,08 | 94,84 | 93,63 | 94,84 | 0,96% | 573,00 |
| 06.04.2022 | 94,92 | 94,92 | 92,74 | 93,94 | -0,31% | 157,00 |
| 05.04.2022 | 92,24 | 94,71 | 91,89 | 94,23 | 2,07% | 379,00 |
| 04.04.2022 | 93,39 | 93,61 | 90,92 | 92,32 | 0,87% | 1.010,00 |
| 01.04.2022 | 90,99 | 91,83 | 90,66 | 91,52 | 1,19% | 1.440,00 |
| 31.03.2022 | 87,60 | 90,44 | 87,46 | 90,44 | 4,00% | 574,00 |
| 30.03.2022 | 87,50 | 88,08 | 85,00 | 86,96 | -0,39% | 1.368,00 |
| 29.03.2022 | 89,20 | 89,48 | 86,24 | 87,30 | -1,49% | 609,00 |
| 28.03.2022 | 89,54 | 89,62 | 88,58 | 88,62 | -0,25% | 577,00 |
| 25.03.2022 | 87,78 | 89,04 | 87,78 | 88,84 | 1,97% | 297,00 |
| 24.03.2022 | 87,44 | 88,36 | 87,12 | 87,12 | -0,55% | 78,00 |
| 23.03.2022 | 88,06 | 88,98 | 86,94 | 87,60 | -0,16% | 950,00 |
| 22.03.2022 | 87,62 | 88,28 | 86,70 | 87,74 | -0,11% | 646,00 |
| 21.03.2022 | 87,70 | 88,06 | 87,00 | 87,84 | 1,36% | 896,00 |
| 18.03.2022 | 87,82 | 89,00 | 86,00 | 86,66 | -0,34% | 1.669,00 |
| 17.03.2022 | 87,92 | 88,40 | 85,84 | 86,96 | -1,02% | 734,00 |
| 16.03.2022 | 90,02 | 91,00 | 87,26 | 87,86 | -2,33% | 1.091,00 |
| 15.03.2022 | 89,00 | 90,16 | 87,82 | 89,96 | 0,65% | 242,00 |
| 14.03.2022 | 89,56 | 89,56 | 88,20 | 89,38 | -0,11% | 418,00 |
| 11.03.2022 | 88,72 | 90,08 | 88,72 | 89,48 | 0,65% | 434,00 |
| 10.03.2022 | 88,08 | 89,56 | 88,08 | 88,90 | -0,49% | 299,00 |
| 09.03.2022 | 89,64 | 90,84 | 88,38 | 89,34 | -0,27% | 1.623,00 |
| 08.03.2022 | 95,64 | 96,08 | 89,58 | 89,58 | -6,69% | 1.772,00 |
| 07.03.2022 | 91,00 | 98,30 | 91,00 | 96,00 | 1,48% | 4.250,00 |
| 04.03.2022 | 90,42 | 94,62 | 89,50 | 94,60 | 5,04% | 1.002,00 |
| 03.03.2022 | 88,12 | 90,08 | 87,32 | 90,06 | 2,69% | 578,00 |
| 02.03.2022 | 86,54 | 88,20 | 86,54 | 87,70 | 1,06% | 394,00 |
| 01.03.2022 | 85,40 | 86,78 | 84,36 | 86,78 | 2,41% | 451,00 |
| 28.02.2022 | 84,44 | 86,14 | 84,28 | 84,74 | -0,75% | 1.213,00 |
| 25.02.2022 | 83,28 | 85,68 | 82,02 | 85,38 | 1,52% | 1.422,00 |
| 24.02.2022 | 83,56 | 85,74 | 82,70 | 84,10 | -1,75% | 1.798,00 |
| 23.02.2022 | 86,18 | 86,56 | 85,58 | 85,60 | -0,05% | 618,00 |
| 22.02.2022 | 85,04 | 86,28 | 83,50 | 85,64 | 0,38% | 2.419,00 |
| 21.02.2022 | 86,84 | 86,84 | 85,08 | 85,32 | -0,95% | 580,00 |
| 18.02.2022 | 86,02 | 86,70 | 85,64 | 86,14 | -0,12% | 901,00 |
| 17.02.2022 | 85,88 | 87,82 | 85,40 | 86,24 | -0,37% | 792,00 |
| 16.02.2022 | 88,08 | 88,26 | 86,06 | 86,56 | -1,70% | 1.157,00 |
| 15.02.2022 | 88,72 | 89,60 | 88,06 | 88,06 | -0,56% | 829,00 |
| 14.02.2022 | 89,40 | 89,42 | 87,94 | 88,56 | 0,07% | 902,00 |
| 11.02.2022 | 87,56 | 88,62 | 87,22 | 88,50 | 0,20% | 477,00 |
| 10.02.2022 | 89,98 | 89,98 | 88,32 | 88,32 | -1,25% | 318,00 |
| 09.02.2022 | 90,42 | 90,42 | 89,22 | 89,44 | -0,45% | 327,00 |
| 08.02.2022 | 89,00 | 89,94 | 89,00 | 89,84 | 0,65% | 586,00 |
| 07.02.2022 | 88,30 | 89,26 | 87,70 | 89,26 | 0,31% | 1.120,00 |
| 04.02.2022 | 90,62 | 91,00 | 88,50 | 88,98 | -0,96% | 846,00 |
| 03.02.2022 | 89,46 | 90,62 | 89,44 | 89,84 | -0,47% | 738,00 |