Börse:
51,280€
-0,10%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
51,120€
Ask:
51,440€
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 51,35 | 51,37 | 51,17 | 51,28 | -0,47% | 70,00 |
| 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 |
| 01.09.2021 | 51,12 | 51,12 | 49,78 | 50,32 | -0,98% | 1.097,00 |
| 31.08.2021 | 50,98 | 50,98 | 50,50 | 50,82 | -0,59% | 562,00 |
| 30.08.2021 | 51,34 | 51,34 | 50,94 | 51,12 | -0,47% | 660,00 |
| 27.08.2021 | 50,86 | 51,36 | 50,86 | 51,36 | 1,10% | 652,00 |
| 26.08.2021 | 51,00 | 51,36 | 50,80 | 50,80 | -1,13% | 2.010,00 |
| 25.08.2021 | 50,86 | 51,42 | 50,74 | 51,38 | 1,66% | 355,00 |
| 24.08.2021 | 50,70 | 50,70 | 50,48 | 50,54 | -0,20% | 1.282,00 |
| 23.08.2021 | 50,12 | 50,68 | 50,12 | 50,64 | 1,28% | 1.445,00 |
| 20.08.2021 | 50,48 | 51,20 | 50,00 | 50,00 | -1,92% | 1.185,00 |
| 19.08.2021 | 51,70 | 51,88 | 50,66 | 50,98 | -2,37% | 1.826,00 |
| 18.08.2021 | 52,28 | 52,56 | 52,06 | 52,22 | -0,27% | 8.197,00 |
| 17.08.2021 | 52,86 | 53,54 | 52,36 | 52,36 | -1,28% | 5.768,00 |
| 16.08.2021 | 53,00 | 53,20 | 52,70 | 53,04 | 0,61% | 1.724,00 |
| 13.08.2021 | 52,76 | 53,34 | 52,52 | 52,72 | 0,50% | 4.008,00 |
| 12.08.2021 | 52,62 | 52,62 | 52,24 | 52,46 | -0,11% | 1.772,00 |
| 11.08.2021 | 52,28 | 52,56 | 52,26 | 52,52 | 0,57% | 587,00 |
| 10.08.2021 | 51,66 | 52,30 | 51,66 | 52,22 | 1,24% | 1.972,00 |
| 09.08.2021 | 51,44 | 51,58 | 51,02 | 51,58 | 0,82% | 2.100,00 |
| 06.08.2021 | 49,71 | 51,34 | 49,71 | 51,16 | 2,53% | 2.613,00 |
| 05.08.2021 | 49,53 | 50,04 | 49,53 | 49,90 | 0,30% | 1.101,00 |
| 04.08.2021 | 50,40 | 50,40 | 49,57 | 49,75 | -1,37% | 1.159,00 |
| 03.08.2021 | 49,99 | 50,44 | 49,36 | 50,44 | 0,76% | 1.494,00 |
| 02.08.2021 | 50,34 | 50,84 | 50,06 | 50,06 | -0,87% | 1.997,00 |
| 30.07.2021 | 49,97 | 50,86 | 49,89 | 50,50 | 0,80% | 3.020,00 |
| 29.07.2021 | 49,41 | 50,10 | 49,40 | 50,10 | 0,99% | 1.144,00 |
| 28.07.2021 | 50,00 | 50,30 | 49,48 | 49,61 | 0,00% | 851,00 |
| 27.07.2021 | 49,44 | 51,14 | 49,10 | 49,61 | -0,20% | 2.622,00 |
| 26.07.2021 | 49,25 | 49,78 | 48,88 | 49,71 | 0,83% | 1.358,00 |
| 23.07.2021 | 49,02 | 49,44 | 49,00 | 49,30 | 1,52% | 3.172,00 |
| 22.07.2021 | 49,39 | 49,39 | 48,49 | 48,56 | -1,34% | 2.061,00 |
| 21.07.2021 | 49,54 | 49,79 | 49,09 | 49,22 | -0,55% | 1.208,00 |
| 20.07.2021 | 48,62 | 49,86 | 48,62 | 49,49 | 2,08% | 2.524,00 |
| 19.07.2021 | 49,01 | 49,24 | 48,30 | 48,48 | -1,52% | 1.561,00 |
| 16.07.2021 | 49,93 | 50,30 | 49,23 | 49,23 | -1,26% | 1.020,00 |
| 15.07.2021 | 49,66 | 49,93 | 49,35 | 49,86 | -0,02% | 990,00 |
| 14.07.2021 | 50,24 | 50,26 | 49,83 | 49,87 | -1,33% | 1.090,00 |
| 13.07.2021 | 50,60 | 50,78 | 50,44 | 50,54 | -0,55% | 691,00 |
| 12.07.2021 | 50,48 | 51,10 | 50,48 | 50,82 | -0,16% | 663,00 |
| 09.07.2021 | 50,18 | 50,90 | 49,90 | 50,90 | 1,80% | 1.050,00 |
| 08.07.2021 | 50,16 | 50,42 | 49,60 | 50,00 | -0,75% | 1.096,00 |
| 07.07.2021 | 50,18 | 50,62 | 49,97 | 50,38 | -0,12% | 2.037,00 |
| 06.07.2021 | 51,00 | 51,62 | 50,02 | 50,44 | -1,02% | 2.324,00 |
| 05.07.2021 | 50,90 | 51,28 | 50,90 | 50,96 | -0,47% | 305,00 |
| 02.07.2021 | 51,36 | 51,52 | 50,94 | 51,20 | -0,27% | 625,00 |
| 01.07.2021 | 51,14 | 51,50 | 51,12 | 51,34 | 0,27% | 841,00 |
| 30.06.2021 | 50,98 | 51,20 | 50,68 | 51,20 | 0,99% | 1.803,00 |
| 29.06.2021 | 51,24 | 51,46 | 50,70 | 50,70 | -1,13% | 1.759,00 |
| 28.06.2021 | 51,46 | 51,88 | 50,94 | 51,28 | -0,62% | 2.020,00 |
| 25.06.2021 | 51,96 | 51,96 | 50,96 | 51,60 | -0,25% | 480,00 |
| 24.06.2021 | 51,49 | 51,95 | 51,28 | 51,73 | 0,62% | 782,00 |
| 23.06.2021 | 51,85 | 51,89 | 51,24 | 51,41 | -0,48% | 1.793,00 |
| 22.06.2021 | 52,11 | 52,18 | 51,54 | 51,66 | -0,73% | 1.223,00 |
| 21.06.2021 | 51,12 | 52,04 | 51,08 | 52,04 | 1,80% | 979,00 |
| 18.06.2021 | 52,16 | 52,16 | 51,12 | 51,12 | -1,12% | 1.907,00 |
| 17.06.2021 | 53,26 | 53,84 | 51,30 | 51,70 | -3,22% | 2.833,00 |
| 16.06.2021 | 53,14 | 53,42 | 52,54 | 53,42 | -0,15% | 2.368,00 |
| 15.06.2021 | 53,96 | 54,16 | 53,12 | 53,50 | -0,41% | 2.862,00 |
| 14.06.2021 | 54,30 | 54,60 | 53,60 | 53,72 | -1,76% | 2.331,00 |
| 11.06.2021 | 55,04 | 55,30 | 54,26 | 54,68 | -1,23% | 1.072,00 |
| 10.06.2021 | 56,20 | 56,38 | 55,36 | 55,36 | -1,04% | 1.338,00 |
| 09.06.2021 | 56,54 | 56,54 | 55,94 | 55,94 | -0,75% | 393,00 |
| 08.06.2021 | 56,60 | 56,60 | 56,00 | 56,36 | 0,07% | 375,00 |
| 07.06.2021 | 56,54 | 56,91 | 56,12 | 56,32 | -0,32% | 1.399,00 |
| 04.06.2021 | 56,31 | 56,66 | 56,12 | 56,50 | 0,43% | 1.636,00 |
| 03.06.2021 | 55,69 | 56,30 | 55,30 | 56,26 | 1,11% | 545,00 |
| 02.06.2021 | 55,57 | 55,97 | 55,26 | 55,64 | 0,11% | 2.914,00 |
| 01.06.2021 | 54,98 | 55,73 | 54,66 | 55,58 | 1,24% | 2.518,00 |
| 31.05.2021 | 55,01 | 55,22 | 54,84 | 54,90 | 0,60% | 893,00 |
| 28.05.2021 | 54,93 | 55,16 | 54,55 | 54,57 | -0,04% | 847,00 |
| 27.05.2021 | 54,51 | 55,46 | 54,35 | 54,59 | 0,09% | 807,00 |
| 26.05.2021 | 54,55 | 54,70 | 53,63 | 54,54 | 0,29% | 1.238,00 |
| 25.05.2021 | 54,55 | 54,76 | 54,34 | 54,38 | -0,28% | 865,00 |
| 24.05.2021 | 55,11 | 55,26 | 54,51 | 54,53 | -0,78% | 235,00 |
| 21.05.2021 | 54,19 | 55,32 | 54,12 | 54,96 | 1,59% | 840,00 |
| 20.05.2021 | 54,51 | 54,73 | 54,01 | 54,10 | -0,88% | 2.399,00 |
| 19.05.2021 | 54,56 | 55,03 | 53,24 | 54,58 | -0,47% | 995,00 |
| 18.05.2021 | 55,47 | 55,68 | 54,82 | 54,84 | -1,44% | 2.091,00 |
| 17.05.2021 | 55,71 | 55,90 | 55,26 | 55,64 | -0,14% | 1.038,00 |
| 14.05.2021 | 55,97 | 55,97 | 55,46 | 55,72 | 0,31% | 1.484,00 |
| 13.05.2021 | 55,02 | 55,77 | 54,61 | 55,55 | 0,85% | 1.373,00 |
| 12.05.2021 | 54,92 | 55,66 | 54,79 | 55,08 | 0,05% | 2.759,00 |
| 11.05.2021 | 55,57 | 55,93 | 54,30 | 55,05 | -1,17% | 1.079,00 |
| 10.05.2021 | 55,33 | 56,48 | 55,17 | 55,70 | 1,13% | 867,00 |