Börse:
35,888€
1,26%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
35,835€
Ask:
35,940€
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2020 | 35,59 | 36,09 | 34,90 | 35,90 | 1,28% | 5.982,00 |
| 02.06.2020 | 35,09 | 35,44 | 34,70 | 35,44 | 0,93% | 1.839,00 |
| 01.06.2020 | 35,16 | 35,69 | 34,80 | 35,12 | 0,37% | 358,00 |
| 29.05.2020 | 35,23 | 35,38 | 34,74 | 34,99 | -0,62% | 1.181,00 |
| 28.05.2020 | 35,59 | 35,92 | 35,00 | 35,21 | 0,70% | 7.987,00 |
| 27.05.2020 | 34,35 | 35,18 | 33,93 | 34,96 | 2,81% | 2.093,00 |
| 26.05.2020 | 32,60 | 34,01 | 32,60 | 34,01 | 3,31% | 1.142,00 |
| 25.05.2020 | 32,68 | 32,92 | 32,33 | 32,92 | 1,79% | 1.835,00 |
| 22.05.2020 | 31,82 | 32,45 | 31,82 | 32,34 | 0,95% | 2.168,00 |
| 21.05.2020 | 32,24 | 32,24 | 31,92 | 32,03 | -0,22% | 232,00 |
| 20.05.2020 | 31,99 | 32,67 | 31,99 | 32,10 | -0,40% | 1.484,00 |
| 19.05.2020 | 32,23 | 32,54 | 31,88 | 32,23 | -2,20% | 2.145,00 |
| 18.05.2020 | 31,93 | 32,96 | 31,55 | 32,96 | 4,79% | 3.318,00 |
| 15.05.2020 | 31,94 | 32,01 | 31,45 | 31,45 | 0,11% | 3.591,00 |
| 14.05.2020 | 31,42 | 31,57 | 30,68 | 31,42 | 0,03% | 1.389,00 |
| 13.05.2020 | 32,09 | 32,24 | 31,18 | 31,41 | -1,74% | 3.183,00 |
| 12.05.2020 | 32,79 | 33,04 | 31,96 | 31,96 | -2,75% | 1.699,00 |
| 11.05.2020 | 33,51 | 33,90 | 32,87 | 32,87 | -2,39% | 1.344,00 |
| 08.05.2020 | 32,76 | 33,67 | 32,63 | 33,67 | 4,89% | 1.227,00 |
| 07.05.2020 | 32,31 | 32,55 | 32,10 | 32,10 | 0,38% | 1.392,00 |
| 06.05.2020 | 32,57 | 32,90 | 31,79 | 31,98 | -0,73% | 4.009,00 |
| 05.05.2020 | 32,26 | 32,83 | 32,22 | 32,22 | 0,99% | 2.384,00 |
| 04.05.2020 | 32,29 | 32,53 | 31,42 | 31,90 | -6,70% | 6.250,00 |
| 30.04.2020 | 35,97 | 35,97 | 33,89 | 34,19 | -3,64% | 3.902,00 |
| 29.04.2020 | 34,71 | 35,48 | 34,35 | 35,48 | 3,43% | 1.234,00 |
| 28.04.2020 | 33,83 | 34,39 | 33,69 | 34,31 | 1,78% | 1.548,00 |
| 27.04.2020 | 33,74 | 33,85 | 33,07 | 33,71 | 2,54% | 1.678,00 |
| 24.04.2020 | 33,37 | 33,45 | 32,81 | 32,87 | -1,50% | 598,00 |
| 23.04.2020 | 32,80 | 33,39 | 32,58 | 33,37 | 1,94% | 847,00 |
| 22.04.2020 | 32,68 | 33,16 | 32,30 | 32,74 | 1,54% | 1.642,00 |
| 21.04.2020 | 33,39 | 33,39 | 32,17 | 32,24 | -3,77% | 1.747,00 |
| 20.04.2020 | 34,12 | 34,48 | 33,44 | 33,50 | -1,81% | 3.375,00 |
| 17.04.2020 | 34,20 | 34,30 | 33,56 | 34,12 | 3,71% | 2.429,00 |
| 16.04.2020 | 33,02 | 33,07 | 32,04 | 32,90 | 1,11% | 1.037,00 |
| 15.04.2020 | 33,95 | 33,95 | 32,43 | 32,54 | -4,32% | 3.116,00 |
| 14.04.2020 | 33,66 | 34,14 | 33,46 | 34,01 | -1,56% | 5.472,00 |
| 09.04.2020 | 33,82 | 34,55 | 33,27 | 34,55 | 3,60% | 2.487,00 |
| 08.04.2020 | 33,04 | 34,00 | 33,00 | 33,35 | -1,88% | 2.964,00 |
| 07.04.2020 | 33,31 | 34,11 | 33,31 | 33,99 | 2,97% | 5.068,00 |
| 06.04.2020 | 33,03 | 33,51 | 32,74 | 33,01 | 2,77% | 2.544,00 |
| 03.04.2020 | 31,12 | 32,12 | 31,12 | 32,12 | 1,97% | 1.111,00 |
| 02.04.2020 | 31,50 | 32,16 | 31,22 | 31,50 | 1,61% | 7.234,00 |
| 01.04.2020 | 31,21 | 31,87 | 30,85 | 31,00 | -4,07% | 2.109,00 |
| 31.03.2020 | 32,65 | 33,22 | 32,30 | 32,32 | 0,45% | 4.668,00 |
| 30.03.2020 | 31,00 | 32,25 | 29,96 | 32,17 | 7,18% | 3.191,00 |
| 27.03.2020 | 30,41 | 30,98 | 30,02 | 30,02 | -3,89% | 2.496,00 |
| 26.03.2020 | 30,51 | 31,23 | 29,70 | 31,23 | 3,65% | 8.805,00 |
| 25.03.2020 | 30,39 | 31,24 | 29,51 | 30,13 | 1,96% | 5.238,00 |
| 24.03.2020 | 29,16 | 30,02 | 28,43 | 29,55 | 8,00% | 2.651,00 |
| 23.03.2020 | 28,10 | 29,56 | 27,04 | 27,36 | -4,60% | 9.397,00 |
| 20.03.2020 | 31,89 | 31,90 | 28,68 | 28,68 | -8,62% | 2.945,00 |
| 19.03.2020 | 30,45 | 31,50 | 29,65 | 31,39 | 4,23% | 2.230,00 |
| 18.03.2020 | 30,72 | 31,39 | 28,80 | 30,11 | -4,44% | 3.599,00 |
| 17.03.2020 | 30,55 | 31,65 | 29,43 | 31,51 | 5,74% | 1.803,00 |
| 16.03.2020 | 29,00 | 30,97 | 27,90 | 29,80 | -4,16% | 5.305,00 |
| 13.03.2020 | 28,55 | 31,21 | 28,47 | 31,10 | 10,03% | 9.408,00 |
| 12.03.2020 | 30,02 | 30,36 | 28,13 | 28,26 | -8,41% | 13.821,00 |
| 11.03.2020 | 32,00 | 32,21 | 30,86 | 30,86 | -5,92% | 3.232,00 |
| 10.03.2020 | 32,09 | 32,80 | 30,49 | 32,80 | 5,93% | 8.735,00 |
| 09.03.2020 | 32,50 | 32,50 | 30,80 | 30,96 | -6,27% | 5.729,00 |
| 06.03.2020 | 33,56 | 34,20 | 32,62 | 33,03 | -2,90% | 5.748,00 |
| 05.03.2020 | 35,00 | 35,50 | 34,02 | 34,02 | -2,81% | 3.160,00 |
| 04.03.2020 | 34,76 | 35,27 | 34,70 | 35,00 | 3,00% | 859,00 |
| 03.03.2020 | 34,80 | 35,40 | 33,98 | 33,98 | -1,15% | 3.456,00 |
| 02.03.2020 | 34,20 | 35,03 | 33,56 | 34,38 | 2,31% | 7.729,00 |
| 28.02.2020 | 33,35 | 34,05 | 32,92 | 33,60 | -3,39% | 4.177,00 |
| 27.02.2020 | 36,00 | 36,36 | 34,55 | 34,78 | -5,64% | 3.213,00 |
| 26.02.2020 | 37,58 | 37,85 | 36,75 | 36,86 | -0,83% | 3.821,00 |
| 25.02.2020 | 39,96 | 39,96 | 37,16 | 37,17 | -6,21% | 5.915,00 |
| 24.02.2020 | 39,85 | 39,85 | 38,84 | 39,63 | -1,81% | 3.625,00 |
| 21.02.2020 | 41,00 | 41,00 | 40,36 | 40,36 | -1,39% | 282,00 |
| 20.02.2020 | 40,88 | 41,10 | 40,48 | 40,93 | 0,09% | 1.750,00 |
| 19.02.2020 | 41,47 | 41,65 | 40,90 | 40,90 | -0,86% | 840,00 |
| 18.02.2020 | 41,77 | 41,77 | 40,82 | 41,25 | -0,34% | 802,00 |
| 17.02.2020 | 41,51 | 41,78 | 41,36 | 41,39 | 0,27% | 928,00 |
| 14.02.2020 | 41,66 | 42,02 | 41,28 | 41,28 | -1,47% | 1.738,00 |
| 13.02.2020 | 41,68 | 41,90 | 41,63 | 41,90 | -0,37% | 482,00 |
| 12.02.2020 | 42,26 | 42,30 | 42,05 | 42,05 | -0,64% | 2.242,00 |
| 11.02.2020 | 42,24 | 42,50 | 42,10 | 42,32 | 1,29% | 2.259,00 |
| 10.02.2020 | 41,58 | 42,04 | 41,53 | 41,78 | 0,00% | 1.336,00 |
| 07.02.2020 | 42,12 | 42,12 | 41,78 | 41,78 | -0,59% | 155,00 |
| 06.02.2020 | 41,95 | 42,23 | 41,94 | 42,03 | 0,49% | 548,00 |
| 05.02.2020 | 41,63 | 41,86 | 41,63 | 41,83 | 1,68% | 346,00 |
| 04.02.2020 | 41,13 | 41,29 | 40,85 | 41,14 | 0,98% | 2.012,00 |
| 03.02.2020 | 40,86 | 40,89 | 40,36 | 40,74 | 0,59% | 853,00 |
| 31.01.2020 | 41,10 | 41,10 | 40,35 | 40,50 | -1,27% | 696,00 |
| 30.01.2020 | 40,92 | 41,38 | 40,92 | 41,02 | 2,78% | 378,00 |
| 29.01.2020 | 40,21 | 40,23 | 39,91 | 39,91 | 0,09% | 99,00 |
| 28.01.2020 | 39,83 | 39,95 | 39,40 | 39,87 | 0,68% | 1.007,00 |
| 27.01.2020 | 39,75 | 39,87 | 39,16 | 39,60 | -0,90% | 3.360,00 |
| 24.01.2020 | 41,09 | 41,09 | 39,88 | 39,96 | -1,88% | 827,00 |
| 23.01.2020 | 40,68 | 40,76 | 39,98 | 40,73 | 0,51% | 2.134,00 |
| 22.01.2020 | 41,00 | 41,21 | 40,52 | 40,52 | -0,69% | 1.035,00 |
| 21.01.2020 | 40,97 | 40,97 | 40,57 | 40,80 | -0,48% | 1.652,00 |
| 20.01.2020 | 41,08 | 41,10 | 40,64 | 41,00 | 0,45% | 1.103,00 |
| 17.01.2020 | 40,97 | 41,34 | 40,59 | 40,81 | 0,47% | 1.748,00 |
| 16.01.2020 | 40,13 | 40,77 | 39,96 | 40,62 | 1,26% | 1.086,00 |
| 15.01.2020 | 40,14 | 40,20 | 39,50 | 40,12 | 0,65% | 2.469,00 |
| 14.01.2020 | 40,06 | 40,41 | 39,70 | 39,86 | -0,05% | 3.486,00 |
| 13.01.2020 | 39,98 | 40,05 | 39,52 | 39,88 | 0,89% | 2.619,00 |