Börse:
40,468€
-1,13%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
40,375€
Ask:
40,560€
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2020 | 40,05 | 40,70 | 39,50 | 39,53 | 0,61% | 5.139,00 |
| 09.01.2020 | 40,10 | 40,56 | 38,80 | 39,29 | -2,64% | 4.237,00 |
| 08.01.2020 | 40,09 | 41,06 | 40,00 | 40,35 | -0,84% | 2.979,00 |
| 07.01.2020 | 41,05 | 41,22 | 40,69 | 40,69 | -0,37% | 1.987,00 |
| 06.01.2020 | 41,40 | 41,40 | 40,54 | 40,84 | -1,17% | 3.447,00 |
| 03.01.2020 | 40,76 | 41,44 | 40,46 | 41,33 | 0,27% | 2.711,00 |
| 02.01.2020 | 41,56 | 41,85 | 41,16 | 41,22 | 0,02% | 1.362,00 |
| 30.12.2019 | 41,35 | 41,35 | 41,17 | 41,21 | -0,43% | 532,00 |
| 27.12.2019 | 41,94 | 41,94 | 41,39 | 41,39 | 0,10% | 527,00 |
| 23.12.2019 | 41,14 | 41,57 | 41,14 | 41,35 | -1,30% | 388,00 |
| 20.12.2019 | 40,87 | 41,94 | 40,87 | 41,89 | 2,32% | 764,00 |
| 19.12.2019 | 40,52 | 40,94 | 40,52 | 40,94 | 0,79% | 855,00 |
| 18.12.2019 | 41,69 | 41,69 | 40,62 | 40,62 | -1,98% | 659,00 |
| 17.12.2019 | 41,04 | 41,60 | 40,95 | 41,44 | 0,19% | 475,00 |
| 16.12.2019 | 40,41 | 41,36 | 40,32 | 41,36 | 1,90% | 1.593,00 |
| 13.12.2019 | 40,22 | 40,74 | 40,22 | 40,59 | 0,32% | 632,00 |
| 12.12.2019 | 39,77 | 40,46 | 39,77 | 40,46 | 2,12% | 541,00 |
| 11.12.2019 | 39,49 | 40,50 | 39,49 | 39,62 | -0,59% | 4.618,00 |
| 10.12.2019 | 39,58 | 39,95 | 39,58 | 39,86 | -0,11% | 469,00 |
| 09.12.2019 | 39,88 | 39,90 | 39,44 | 39,90 | 0,67% | 1.994,00 |
| 06.12.2019 | 39,70 | 39,77 | 39,61 | 39,64 | 2,27% | 619,00 |
| 05.12.2019 | 38,78 | 38,98 | 38,60 | 38,76 | -0,42% | 399,00 |
| 04.12.2019 | 38,74 | 39,18 | 38,74 | 38,92 | 1,12% | 541,00 |
| 03.12.2019 | 39,11 | 39,11 | 38,43 | 38,49 | -1,52% | 1.024,00 |
| 02.12.2019 | 39,26 | 39,28 | 38,72 | 39,09 | 0,18% | 650,00 |
| 29.11.2019 | 39,50 | 39,50 | 38,86 | 39,02 | -1,13% | 253,00 |
| 28.11.2019 | 38,79 | 39,46 | 38,79 | 39,46 | 1,00% | 1.040,00 |
| 27.11.2019 | 38,70 | 39,10 | 38,59 | 39,07 | 0,96% | 1.158,00 |
| 26.11.2019 | 39,30 | 39,30 | 38,70 | 38,70 | -1,17% | 638,00 |
| 25.11.2019 | 39,01 | 39,17 | 38,60 | 39,16 | 1,49% | 523,00 |
| 22.11.2019 | 38,60 | 38,60 | 38,59 | 38,59 | 1,03% | 31,00 |
| 21.11.2019 | 38,49 | 38,52 | 38,19 | 38,19 | -0,46% | 184,00 |
| 20.11.2019 | 38,63 | 39,06 | 38,37 | 38,37 | -1,69% | 897,00 |
| 19.11.2019 | 38,97 | 39,03 | 38,57 | 39,03 | 1,84% | 851,00 |
| 18.11.2019 | 38,95 | 39,04 | 38,32 | 38,32 | -1,40% | 1.326,00 |
| 15.11.2019 | 39,13 | 39,13 | 38,68 | 38,87 | 0,37% | 924,00 |
| 14.11.2019 | 39,11 | 39,11 | 38,72 | 38,72 | -0,27% | 3.367,00 |
| 13.11.2019 | 39,38 | 39,38 | 38,83 | 38,83 | -0,93% | 445,00 |
| 12.11.2019 | 39,60 | 39,73 | 39,19 | 39,19 | 0,27% | 1.091,00 |
| 11.11.2019 | 39,31 | 39,31 | 38,90 | 39,09 | -0,14% | 760,00 |
| 08.11.2019 | 39,43 | 39,43 | 39,05 | 39,14 | -0,95% | 742,00 |
| 07.11.2019 | 39,00 | 39,53 | 38,71 | 39,52 | 1,70% | 779,00 |
| 06.11.2019 | 39,04 | 39,04 | 38,63 | 38,86 | -0,10% | 444,00 |
| 05.11.2019 | 38,93 | 39,36 | 38,64 | 38,90 | 0,28% | 3.970,00 |
| 04.11.2019 | 38,25 | 38,84 | 37,94 | 38,79 | 2,23% | 1.095,00 |
| 01.11.2019 | 37,89 | 37,94 | 37,88 | 37,94 | 0,40% | 308,00 |
| 31.10.2019 | 36,22 | 37,79 | 36,22 | 37,79 | 3,31% | 1.015,00 |
| 30.10.2019 | 36,79 | 36,79 | 36,38 | 36,58 | -2,35% | 283,00 |
| 29.10.2019 | 37,38 | 37,46 | 36,99 | 37,46 | 0,29% | 867,00 |
| 28.10.2019 | 37,20 | 37,66 | 36,87 | 37,35 | 0,69% | 449,00 |
| 25.10.2019 | 36,69 | 37,10 | 36,68 | 37,10 | 1,60% | 580,00 |
| 24.10.2019 | 36,60 | 36,70 | 36,24 | 36,51 | -0,35% | 807,00 |
| 23.10.2019 | 36,26 | 36,64 | 36,26 | 36,64 | 0,27% | 166,00 |
| 22.10.2019 | 36,40 | 36,60 | 36,07 | 36,54 | 1,05% | 1.071,00 |
| 21.10.2019 | 35,80 | 36,16 | 35,76 | 36,16 | 1,77% | 2.440,00 |
| 18.10.2019 | 35,91 | 35,96 | 35,53 | 35,53 | -1,02% | 745,00 |
| 17.10.2019 | 36,04 | 36,04 | 35,66 | 35,90 | 0,32% | 439,00 |
| 16.10.2019 | 36,28 | 36,74 | 35,78 | 35,78 | -2,51% | 608,00 |
| 15.10.2019 | 36,81 | 36,91 | 36,66 | 36,70 | 0,78% | 809,00 |
| 14.10.2019 | 36,96 | 36,96 | 36,42 | 36,42 | -1,09% | 1.684,00 |
| 11.10.2019 | 36,38 | 36,82 | 36,38 | 36,82 | 2,63% | 246,00 |
| 10.10.2019 | 35,50 | 36,33 | 35,07 | 35,87 | 1,40% | 1.046,00 |
| 09.10.2019 | 35,29 | 35,46 | 35,29 | 35,38 | 0,61% | 483,00 |
| 08.10.2019 | 36,53 | 36,53 | 35,16 | 35,16 | -3,35% | 234,00 |
| 07.10.2019 | 36,44 | 36,64 | 36,24 | 36,38 | -0,52% | 536,00 |
| 04.10.2019 | 35,90 | 36,57 | 35,20 | 36,57 | 1,41% | 1.858,00 |
| 03.10.2019 | 35,66 | 36,06 | 35,65 | 36,06 | -0,32% | 136,00 |
| 02.10.2019 | 36,81 | 36,81 | 36,00 | 36,18 | -2,23% | 1.840,00 |
| 01.10.2019 | 37,69 | 38,12 | 37,00 | 37,00 | -1,77% | 937,00 |
| 30.09.2019 | 37,39 | 37,95 | 37,39 | 37,67 | 0,35% | 861,00 |