56,705€
0,13%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 56,78 | 56,78 | 56,66 | 56,71 | 0,13% | - |
| 17.04.2024 | 56,51 | 57,37 | 56,47 | 56,63 | -0,13% | - |
| 16.04.2024 | 56,97 | 57,09 | 56,28 | 56,71 | -0,53% | - |
| 15.04.2024 | 56,53 | 57,86 | 56,53 | 57,01 | -0,10% | 149,00 |
| 12.04.2024 | 58,41 | 58,76 | 57,07 | 57,07 | -2,24% | 120,00 |
| 11.04.2024 | 59,11 | 59,65 | 58,03 | 58,38 | -1,84% | 100,00 |
| 10.04.2024 | 58,86 | 59,63 | 58,54 | 59,47 | 1,40% | - |
| 09.04.2024 | 58,25 | 58,88 | 58,05 | 58,65 | 0,39% | 110,00 |
| 08.04.2024 | 58,70 | 58,92 | 58,09 | 58,43 | -0,03% | 48,00 |
| 05.04.2024 | 58,59 | 58,76 | 58,26 | 58,45 | 0,16% | 22,00 |
| 04.04.2024 | 57,80 | 58,60 | 57,71 | 58,35 | 0,86% | 22,00 |
| 03.04.2024 | 58,23 | 58,32 | 57,32 | 57,85 | -0,36% | - |
| 02.04.2024 | 58,22 | 58,80 | 57,72 | 58,06 | -0,24% | 35,00 |
| 28.03.2024 | 58,20 | 58,70 | 57,90 | 58,20 | -0,17% | 162,00 |
| 27.03.2024 | 57,00 | 58,30 | 57,00 | 58,30 | 2,28% | 390,00 |
| 26.03.2024 | 57,80 | 57,90 | 56,90 | 57,00 | -1,55% | 1.053,00 |
| 25.03.2024 | 57,40 | 58,10 | 57,00 | 57,90 | 1,40% | 114,00 |
| 22.03.2024 | 57,60 | 58,30 | 57,00 | 57,10 | -1,21% | 118,00 |
| 21.03.2024 | 56,00 | 58,00 | 56,00 | 57,80 | 3,03% | 112,00 |
| 20.03.2024 | 56,00 | 56,70 | 56,00 | 56,10 | 0,00% | 50,00 |
| 19.03.2024 | 56,00 | 56,40 | 55,40 | 56,10 | 0,54% | 968,00 |
| 18.03.2024 | 54,40 | 56,30 | 54,30 | 55,80 | 2,20% | 176,00 |
| 15.03.2024 | 53,50 | 54,90 | 53,20 | 54,60 | 2,44% | 364,00 |
| 14.03.2024 | 53,30 | 54,60 | 52,90 | 53,30 | 0,00% | 560,00 |
| 13.03.2024 | 52,30 | 54,10 | 52,30 | 53,30 | 2,11% | 439,00 |
| 12.03.2024 | 50,50 | 53,50 | 49,45 | 52,20 | 3,57% | 280,00 |
| 11.03.2024 | 50,20 | 50,80 | 49,20 | 50,40 | 0,50% | 475,00 |
| 08.03.2024 | 49,45 | 50,50 | 49,25 | 50,15 | 1,52% | 110,00 |
| 07.03.2024 | 49,65 | 50,90 | 48,85 | 49,40 | -0,60% | 525,00 |
| 06.03.2024 | 49,20 | 49,85 | 49,15 | 49,70 | 1,12% | - |
| 05.03.2024 | 49,00 | 49,45 | 48,70 | 49,15 | 0,20% | 56,00 |
| 04.03.2024 | 50,00 | 50,50 | 48,75 | 49,05 | -2,10% | 119,00 |
| 01.03.2024 | 49,15 | 50,70 | 47,70 | 50,10 | 2,04% | 403,00 |
| 29.02.2024 | 48,90 | 49,65 | 48,65 | 49,10 | 0,92% | 250,00 |
| 28.02.2024 | 48,70 | 49,35 | 48,55 | 48,65 | -0,21% | 103,00 |
| 27.02.2024 | 49,10 | 49,65 | 48,55 | 48,75 | -0,81% | 16,00 |
| 26.02.2024 | 49,40 | 49,50 | 48,85 | 49,15 | -1,01% | 269,00 |
| 23.02.2024 | 49,60 | 49,85 | 48,95 | 49,65 | 0,51% | 311,00 |
| 22.02.2024 | 49,85 | 50,00 | 49,05 | 49,40 | -0,50% | 150,00 |
| 21.02.2024 | 49,40 | 49,85 | 49,15 | 49,65 | 0,81% | 51,00 |
| 20.02.2024 | 51,00 | 51,00 | 48,75 | 49,25 | -3,43% | 26,00 |
| 19.02.2024 | 49,55 | 51,20 | 49,55 | 51,00 | 2,62% | 289,00 |
| 16.02.2024 | 50,60 | 50,70 | 49,55 | 49,70 | -1,78% | 1.182,00 |
| 15.02.2024 | 49,65 | 50,90 | 49,35 | 50,60 | 2,12% | 170,00 |
| 14.02.2024 | 49,45 | 49,75 | 48,95 | 49,55 | 0,20% | 135,00 |
| 13.02.2024 | 50,00 | 50,50 | 49,00 | 49,45 | -0,90% | 15,00 |
| 12.02.2024 | 49,40 | 49,95 | 48,95 | 49,90 | 1,32% | 142,00 |
| 09.02.2024 | 48,90 | 49,35 | 48,55 | 49,25 | 0,92% | 50,00 |
| 08.02.2024 | 49,20 | 49,30 | 48,55 | 48,80 | -0,91% | 595,00 |
| 07.02.2024 | 49,60 | 49,85 | 48,55 | 49,25 | -0,71% | 440,00 |
| 06.02.2024 | 49,30 | 50,30 | 48,90 | 49,60 | 0,61% | 146,00 |
| 05.02.2024 | 51,70 | 52,60 | 49,20 | 49,30 | -4,83% | 740,00 |
| 02.02.2024 | 52,10 | 53,60 | 51,60 | 51,80 | -0,77% | 234,00 |
| 01.02.2024 | 51,30 | 52,30 | 51,30 | 52,20 | 1,56% | 196,00 |
| 31.01.2024 | 51,90 | 52,70 | 50,90 | 51,40 | -0,58% | 333,00 |
| 30.01.2024 | 50,80 | 51,70 | 50,50 | 51,70 | 1,97% | 262,00 |
| 29.01.2024 | 48,40 | 50,90 | 48,40 | 50,70 | 5,52% | 2.179,00 |
| 26.01.2024 | 47,45 | 48,25 | 47,05 | 48,05 | 1,37% | 5.191,00 |
| 25.01.2024 | 48,40 | 49,05 | 46,80 | 47,40 | -2,07% | 437,00 |
| 24.01.2024 | 48,25 | 49,80 | 47,55 | 48,40 | 0,31% | 2.132,00 |
| 23.01.2024 | 47,70 | 50,05 | 47,55 | 48,25 | 1,05% | 2.437,00 |
| 22.01.2024 | 62,60 | 62,60 | 47,30 | 47,75 | -23,60% | 4.365,00 |
| 19.01.2024 | 63,50 | 63,50 | 62,50 | 62,50 | -1,26% | 20,00 |
| 18.01.2024 | 63,80 | 64,30 | 62,70 | 63,30 | -0,16% | 280,00 |
| 17.01.2024 | 63,50 | 64,10 | 63,00 | 63,40 | 0,00% | 624,00 |
| 16.01.2024 | 63,40 | 64,20 | 63,10 | 63,40 | 0,00% | - |
| 15.01.2024 | 63,80 | 63,80 | 63,10 | 63,40 | -0,31% | 31,00 |
| 12.01.2024 | 63,40 | 64,10 | 63,30 | 63,60 | 0,32% | 130,00 |
| 11.01.2024 | 63,20 | 63,70 | 62,70 | 63,40 | 0,32% | 100,00 |
| 10.01.2024 | 64,70 | 65,10 | 63,20 | 63,20 | -2,17% | 30,00 |
| 09.01.2024 | 65,30 | 65,30 | 64,10 | 64,60 | -0,31% | 45,00 |
| 08.01.2024 | 64,70 | 64,90 | 63,70 | 64,80 | 0,15% | 22,00 |
| 05.01.2024 | 65,60 | 66,00 | 64,30 | 64,70 | -1,37% | 120,00 |
| 04.01.2024 | 66,90 | 67,10 | 65,50 | 65,60 | -1,94% | 2,00 |
| 03.01.2024 | 66,50 | 67,90 | 66,10 | 66,90 | 0,60% | - |
| 02.01.2024 | 65,20 | 66,90 | 65,00 | 66,50 | 1,99% | 20,00 |
| 29.12.2023 | 65,30 | 65,60 | 65,00 | 65,20 | -0,31% | 265,00 |
| 28.12.2023 | 65,30 | 65,50 | 64,30 | 65,40 | 0,77% | 230,00 |
| 27.12.2023 | 64,80 | 65,80 | 64,50 | 64,90 | 0,00% | 200,00 |
| 22.12.2023 | 64,40 | 65,30 | 64,10 | 64,90 | 0,62% | 58,00 |
| 21.12.2023 | 64,80 | 65,30 | 63,70 | 64,50 | -0,46% | 167,00 |
| 20.12.2023 | 67,30 | 67,70 | 64,50 | 64,80 | -3,71% | 181,00 |
| 19.12.2023 | 66,40 | 67,60 | 65,90 | 67,30 | 1,51% | 10,00 |
| 18.12.2023 | 69,50 | 70,10 | 66,10 | 66,30 | -4,47% | - |
| 15.12.2023 | 68,90 | 70,30 | 68,90 | 69,40 | -0,14% | 16,00 |
| 14.12.2023 | 69,30 | 70,30 | 68,60 | 69,50 | 0,58% | 25,00 |
| 13.12.2023 | 69,70 | 69,70 | 67,30 | 69,10 | 0,00% | - |
| 12.12.2023 | 69,70 | 69,90 | 68,70 | 69,10 | -1,14% | - |
| 11.12.2023 | 68,90 | 69,90 | 68,30 | 69,90 | 2,04% | - |
| 08.12.2023 | 68,50 | 69,50 | 68,20 | 68,50 | 0,00% | - |
| 07.12.2023 | 68,00 | 69,10 | 67,70 | 68,50 | 0,74% | - |
| 06.12.2023 | 68,70 | 69,60 | 67,70 | 68,00 | -1,02% | 72,00 |
| 05.12.2023 | 68,90 | 69,30 | 68,30 | 68,70 | -0,29% | - |
| 04.12.2023 | 69,00 | 69,90 | 68,70 | 68,90 | -0,29% | - |
| 01.12.2023 | 67,60 | 69,10 | 67,60 | 69,10 | 1,77% | 50,00 |
| 30.11.2023 | 66,70 | 67,90 | 66,10 | 67,90 | 1,80% | 150,00 |
| 29.11.2023 | 67,30 | 67,90 | 66,50 | 66,70 | -1,19% | 15,00 |
| 28.11.2023 | 66,80 | 67,70 | 66,30 | 67,50 | 0,90% | 150,00 |
| 27.11.2023 | 67,90 | 67,90 | 66,80 | 66,90 | -1,47% | 390,00 |
| 24.11.2023 | 68,10 | 68,90 | 67,70 | 67,90 | -0,29% | - |