Börse:
60,780€
-0,23%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
60,640€
Ask:
60,920€
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2022 | 60,60 | 61,04 | 60,20 | 60,88 | -0,07% | 1.512,00 |
| 20.01.2022 | 62,60 | 62,70 | 60,92 | 60,92 | -3,06% | 1.448,00 |
| 19.01.2022 | 62,78 | 63,46 | 62,74 | 62,84 | -0,06% | 4.761,00 |
| 18.01.2022 | 62,96 | 62,96 | 62,44 | 62,88 | -0,13% | 1.729,00 |
| 17.01.2022 | 62,98 | 63,02 | 62,40 | 62,96 | 0,35% | 1.107,00 |
| 14.01.2022 | 62,02 | 62,74 | 61,16 | 62,74 | 1,32% | 1.993,00 |
| 13.01.2022 | 61,52 | 62,04 | 61,42 | 61,92 | 0,65% | 439,00 |
| 12.01.2022 | 62,22 | 62,40 | 61,18 | 61,52 | -0,74% | 2.024,00 |
| 11.01.2022 | 61,70 | 62,10 | 61,50 | 61,98 | 0,78% | 1.560,00 |
| 10.01.2022 | 62,00 | 62,18 | 61,10 | 61,50 | 0,16% | 4.333,00 |
| 07.01.2022 | 61,36 | 61,44 | 60,92 | 61,40 | -0,36% | 721,00 |
| 06.01.2022 | 60,88 | 61,62 | 60,56 | 61,62 | 1,25% | 1.486,00 |
| 05.01.2022 | 61,28 | 61,38 | 60,82 | 60,86 | -0,72% | 2.397,00 |
| 04.01.2022 | 60,14 | 61,50 | 60,10 | 61,30 | 2,34% | 2.060,00 |
| 03.01.2022 | 59,70 | 60,18 | 59,48 | 59,90 | 1,46% | 3.595,00 |
| 30.12.2021 | 59,38 | 59,38 | 59,04 | 59,04 | -0,14% | 116,00 |
| 29.12.2021 | 59,54 | 59,70 | 59,00 | 59,12 | -0,03% | 1.448,00 |
| 28.12.2021 | 58,30 | 59,14 | 58,30 | 59,14 | 1,86% | 3.051,00 |
| 27.12.2021 | 57,94 | 58,10 | 57,78 | 58,06 | 0,59% | 358,00 |
| 23.12.2021 | 57,44 | 57,80 | 57,28 | 57,72 | 1,23% | 468,00 |
| 22.12.2021 | 57,50 | 58,12 | 57,00 | 57,02 | -0,63% | 4.688,00 |
| 21.12.2021 | 57,20 | 58,04 | 57,20 | 57,38 | 1,02% | 509,00 |
| 20.12.2021 | 57,60 | 57,60 | 55,96 | 56,80 | -2,81% | 1.952,00 |
| 17.12.2021 | 58,56 | 58,56 | 57,70 | 58,44 | 0,24% | 2.073,00 |
| 16.12.2021 | 57,64 | 59,00 | 57,46 | 58,30 | 1,60% | 2.032,00 |
| 15.12.2021 | 57,70 | 57,78 | 57,14 | 57,38 | -0,55% | 493,00 |
| 14.12.2021 | 57,54 | 58,10 | 56,74 | 57,70 | 0,73% | 1.032,00 |
| 13.12.2021 | 56,60 | 57,30 | 56,28 | 57,28 | 1,96% | 4.068,00 |
| 10.12.2021 | 55,80 | 56,40 | 55,80 | 56,18 | -0,11% | 480,00 |
| 09.12.2021 | 56,66 | 56,66 | 55,94 | 56,24 | -0,57% | 2.019,00 |
| 08.12.2021 | 57,00 | 57,10 | 56,56 | 56,56 | -0,67% | 1.079,00 |
| 07.12.2021 | 56,00 | 56,94 | 56,00 | 56,94 | 0,89% | 811,00 |
| 06.12.2021 | 56,00 | 56,44 | 55,28 | 56,44 | 2,69% | 804,00 |
| 03.12.2021 | 55,26 | 55,78 | 54,96 | 54,96 | -1,12% | 7.051,00 |
| 02.12.2021 | 55,04 | 55,58 | 54,70 | 55,58 | 1,05% | 958,00 |
| 01.12.2021 | 55,32 | 56,36 | 55,00 | 55,00 | -0,43% | 1.359,00 |
| 30.11.2021 | 56,80 | 56,88 | 54,96 | 55,24 | -4,13% | 2.392,00 |
| 29.11.2021 | 57,46 | 57,90 | 57,18 | 57,62 | 1,41% | 1.611,00 |
| 26.11.2021 | 58,42 | 58,42 | 56,66 | 56,82 | -4,18% | 3.065,00 |
| 25.11.2021 | 59,26 | 59,30 | 58,96 | 59,30 | 0,61% | 710,00 |
| 24.11.2021 | 59,42 | 59,50 | 58,94 | 58,94 | -0,81% | 941,00 |
| 23.11.2021 | 59,34 | 59,42 | 58,68 | 59,42 | 0,20% | 1.378,00 |
| 22.11.2021 | 58,46 | 59,36 | 58,10 | 59,30 | 2,77% | 1.613,00 |
| 19.11.2021 | 58,66 | 59,00 | 57,70 | 57,70 | -1,57% | 1.339,00 |
| 18.11.2021 | 58,22 | 58,62 | 57,80 | 58,62 | 1,07% | 880,00 |
| 17.11.2021 | 58,54 | 58,80 | 58,00 | 58,00 | -1,19% | 500,00 |
| 16.11.2021 | 58,24 | 59,02 | 58,24 | 58,70 | 0,27% | 2.387,00 |
| 15.11.2021 | 57,78 | 58,62 | 57,48 | 58,54 | 2,20% | 748,00 |
| 12.11.2021 | 57,78 | 57,78 | 57,08 | 57,28 | -1,10% | 711,00 |
| 11.11.2021 | 56,76 | 57,92 | 56,62 | 57,92 | 1,83% | 2.421,00 |
| 10.11.2021 | 55,62 | 56,88 | 55,38 | 56,88 | 2,41% | 4.304,00 |
| 09.11.2021 | 54,90 | 55,54 | 54,78 | 55,54 | 0,80% | 1.260,00 |
| 08.11.2021 | 56,26 | 56,32 | 55,08 | 55,10 | -1,18% | 2.725,00 |
| 05.11.2021 | 55,70 | 56,00 | 55,42 | 55,76 | 0,07% | 1.305,00 |
| 04.11.2021 | 56,00 | 56,36 | 55,60 | 55,72 | 2,31% | 1.950,00 |
| 03.11.2021 | 54,92 | 54,92 | 54,46 | 54,46 | -0,22% | 234,00 |
| 02.11.2021 | 54,64 | 55,00 | 54,58 | 54,58 | -0,62% | 2.764,00 |
| 01.11.2021 | 56,34 | 56,34 | 54,78 | 54,92 | -2,07% | 2.430,00 |
| 29.10.2021 | 55,60 | 56,08 | 55,48 | 56,08 | 1,45% | 464,00 |
| 28.10.2021 | 55,74 | 55,76 | 54,94 | 55,28 | -1,67% | 953,00 |
| 27.10.2021 | 56,62 | 56,62 | 56,10 | 56,22 | -0,32% | 335,00 |
| 26.10.2021 | 57,60 | 57,84 | 56,32 | 56,40 | -1,54% | 3.275,00 |
| 25.10.2021 | 57,00 | 57,52 | 56,86 | 57,28 | 1,31% | 1.947,00 |
| 22.10.2021 | 56,06 | 56,62 | 56,06 | 56,54 | 1,47% | 598,00 |
| 21.10.2021 | 55,36 | 55,90 | 55,36 | 55,72 | -0,50% | 2.149,00 |
| 20.10.2021 | 55,60 | 56,00 | 55,42 | 56,00 | 1,23% | 577,00 |
| 19.10.2021 | 54,92 | 55,32 | 54,74 | 55,32 | 0,47% | 663,00 |
| 18.10.2021 | 55,36 | 55,36 | 54,84 | 55,06 | 0,11% | 970,00 |
| 15.10.2021 | 55,54 | 55,66 | 55,00 | 55,00 | -0,07% | 1.488,00 |
| 14.10.2021 | 54,74 | 55,10 | 54,30 | 55,04 | 1,44% | 2.639,00 |
| 13.10.2021 | 55,00 | 55,00 | 53,94 | 54,26 | -1,60% | 1.072,00 |
| 12.10.2021 | 55,02 | 55,44 | 54,68 | 55,14 | -0,65% | 4.150,00 |
| 11.10.2021 | 54,98 | 55,66 | 54,42 | 55,50 | 0,98% | 1.439,00 |
| 08.10.2021 | 54,70 | 55,10 | 54,54 | 54,96 | 0,11% | 2.982,00 |
| 07.10.2021 | 54,38 | 54,90 | 54,08 | 54,90 | 3,43% | 1.233,00 |
| 06.10.2021 | 53,56 | 53,88 | 53,08 | 53,08 | -1,34% | 2.132,00 |
| 05.10.2021 | 52,78 | 53,80 | 52,78 | 53,80 | 2,44% | 1.094,00 |
| 04.10.2021 | 52,04 | 53,20 | 51,94 | 52,52 | -0,23% | 11.796,00 |
| 01.10.2021 | 51,66 | 52,64 | 51,30 | 52,64 | 0,27% | 869,00 |
| 30.09.2021 | 52,98 | 52,98 | 52,28 | 52,50 | 0,15% | 676,00 |
| 29.09.2021 | 52,12 | 52,42 | 52,12 | 52,42 | 0,38% | 714,00 |
| 28.09.2021 | 52,18 | 52,34 | 51,70 | 52,22 | 0,27% | 955,00 |
| 27.09.2021 | 51,42 | 52,08 | 50,98 | 52,08 | 1,64% | 672,00 |
| 24.09.2021 | 51,36 | 51,50 | 51,24 | 51,24 | -0,54% | 222,00 |
| 23.09.2021 | 50,82 | 51,52 | 50,72 | 51,52 | 0,66% | 425,00 |
| 22.09.2021 | 51,62 | 51,62 | 49,94 | 51,18 | -0,16% | 741,00 |
| 21.09.2021 | 52,16 | 52,30 | 51,10 | 51,26 | 0,12% | 2.482,00 |
| 20.09.2021 | 52,66 | 52,72 | 51,00 | 51,20 | -3,36% | 1.566,00 |
| 17.09.2021 | 53,50 | 53,76 | 52,92 | 52,98 | -1,01% | 3.335,00 |
| 16.09.2021 | 52,88 | 53,54 | 52,86 | 53,52 | 4,25% | 832,00 |
| 15.09.2021 | 51,06 | 51,34 | 51,06 | 51,34 | 0,16% | 103,00 |
| 14.09.2021 | 52,02 | 52,02 | 51,26 | 51,26 | -0,81% | 388,00 |
| 13.09.2021 | 51,14 | 51,82 | 50,92 | 51,68 | 1,29% | 513,00 |
| 10.09.2021 | 50,44 | 51,02 | 50,40 | 51,02 | 0,95% | 969,00 |
| 09.09.2021 | 50,54 | 51,32 | 50,54 | 50,54 | 0,76% | 384,00 |
| 08.09.2021 | 49,77 | 50,16 | 49,77 | 50,16 | 0,04% | 286,00 |
| 07.09.2021 | 50,70 | 51,00 | 50,00 | 50,14 | -1,92% | 766,00 |
| 06.09.2021 | 50,82 | 51,12 | 50,76 | 51,12 | 1,39% | 788,00 |
| 03.09.2021 | 50,78 | 50,82 | 50,40 | 50,42 | -0,94% | 894,00 |
| 02.09.2021 | 50,44 | 50,92 | 50,32 | 50,90 | 1,15% | 1.763,00 |