Börse:
55,560€
-0,71%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
55,460€
Ask:
55,660€
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 55,71 | 55,76 | 55,51 | 55,57 | -0,27% | 531,00 |
| 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 |
| 07.05.2021 | 55,29 | 55,55 | 54,64 | 55,08 | -0,34% | 1.994,00 |
| 06.05.2021 | 55,19 | 55,49 | 54,46 | 55,27 | 0,20% | 3.471,00 |
| 05.05.2021 | 54,31 | 55,20 | 54,04 | 55,16 | 1,79% | 1.185,00 |
| 04.05.2021 | 53,58 | 54,42 | 53,15 | 54,19 | 1,12% | 2.200,00 |
| 03.05.2021 | 52,67 | 53,80 | 52,61 | 53,59 | 2,06% | 1.544,00 |
| 30.04.2021 | 52,31 | 52,57 | 51,92 | 52,51 | 0,21% | 766,00 |
| 29.04.2021 | 52,17 | 52,76 | 51,85 | 52,40 | 0,67% | 3.120,00 |
| 28.04.2021 | 51,16 | 52,34 | 51,11 | 52,05 | 1,78% | 1.396,00 |
| 27.04.2021 | 49,80 | 52,25 | 48,30 | 51,14 | 3,03% | 2.790,00 |
| 26.04.2021 | 49,29 | 50,24 | 49,07 | 49,64 | 1,12% | 728,00 |
| 23.04.2021 | 49,00 | 49,43 | 48,58 | 49,09 | 0,15% | 1.017,00 |
| 22.04.2021 | 49,70 | 49,78 | 48,92 | 49,01 | -1,42% | 1.022,00 |
| 21.04.2021 | 48,73 | 49,80 | 48,73 | 49,72 | 1,91% | 252,00 |
| 20.04.2021 | 49,27 | 49,93 | 48,15 | 48,79 | -0,97% | 11.938,00 |
| 19.04.2021 | 49,50 | 49,74 | 48,91 | 49,27 | -0,72% | 1.827,00 |
| 16.04.2021 | 49,00 | 49,73 | 48,91 | 49,62 | 1,30% | 411,00 |
| 15.04.2021 | 48,97 | 49,28 | 48,49 | 48,99 | 0,24% | 906,00 |
| 14.04.2021 | 48,41 | 49,05 | 48,15 | 48,87 | 0,91% | 1.136,00 |
| 13.04.2021 | 49,28 | 49,35 | 48,25 | 48,43 | -1,56% | 807,00 |
| 12.04.2021 | 49,07 | 49,48 | 48,95 | 49,20 | 0,04% | 1.420,00 |
| 09.04.2021 | 48,84 | 49,32 | 48,65 | 49,18 | 0,77% | 280,00 |
| 08.04.2021 | 48,87 | 48,87 | 48,42 | 48,80 | 0,16% | 188,00 |
| 07.04.2021 | 48,94 | 49,23 | 48,54 | 48,72 | -0,32% | 1.040,00 |
| 06.04.2021 | 48,98 | 49,15 | 48,41 | 48,88 | -0,16% | 1.997,00 |
| 01.04.2021 | 48,59 | 49,17 | 48,52 | 48,96 | 0,54% | 454,00 |
| 31.03.2021 | 49,37 | 49,45 | 48,69 | 48,69 | -1,39% | 506,00 |
| 30.03.2021 | 48,57 | 49,75 | 48,47 | 49,38 | 1,78% | 845,00 |
| 29.03.2021 | 48,93 | 49,26 | 48,44 | 48,52 | -0,98% | 1.137,00 |
| 26.03.2021 | 48,55 | 49,00 | 48,23 | 49,00 | 1,38% | 851,00 |
| 25.03.2021 | 47,44 | 48,49 | 47,12 | 48,33 | 2,08% | 898,00 |
| 24.03.2021 | 46,84 | 48,05 | 46,83 | 47,35 | 0,99% | 424,00 |
| 23.03.2021 | 47,19 | 47,64 | 46,63 | 46,89 | -0,82% | 418,00 |
| 22.03.2021 | 47,63 | 47,77 | 46,63 | 47,27 | -0,92% | 1.737,00 |
| 19.03.2021 | 48,35 | 48,63 | 47,65 | 47,71 | -1,37% | 1.012,00 |
| 18.03.2021 | 48,35 | 48,93 | 48,18 | 48,38 | 0,42% | 430,00 |
| 17.03.2021 | 48,53 | 48,85 | 47,92 | 48,18 | -0,75% | 1.364,00 |
| 16.03.2021 | 48,88 | 49,04 | 48,29 | 48,54 | -0,69% | 519,00 |
| 15.03.2021 | 48,85 | 49,28 | 48,43 | 48,88 | 0,35% | 1.467,00 |
| 12.03.2021 | 49,16 | 49,34 | 48,69 | 48,71 | -0,34% | 1.005,00 |
| 11.03.2021 | 49,16 | 49,41 | 48,44 | 48,87 | -0,18% | 740,00 |
| 10.03.2021 | 48,78 | 49,32 | 48,45 | 48,96 | 0,47% | 743,00 |
| 09.03.2021 | 48,93 | 49,19 | 48,09 | 48,73 | -0,06% | 412,00 |
| 08.03.2021 | 48,62 | 49,68 | 48,03 | 48,76 | 0,90% | 1.880,00 |
| 05.03.2021 | 46,32 | 48,41 | 46,03 | 48,33 | 4,24% | 1.017,00 |
| 04.03.2021 | 47,42 | 47,68 | 45,91 | 46,36 | -2,10% | 1.201,00 |
| 03.03.2021 | 47,69 | 48,01 | 47,33 | 47,35 | -0,23% | 1.007,00 |
| 02.03.2021 | 47,55 | 47,90 | 47,35 | 47,46 | -0,23% | 1.002,00 |
| 01.03.2021 | 47,16 | 47,95 | 47,16 | 47,57 | 1,35% | 2.429,00 |
| 26.02.2021 | 46,98 | 47,64 | 46,59 | 46,94 | -0,48% | 1.170,00 |
| 25.02.2021 | 48,17 | 48,31 | 47,10 | 47,16 | -1,95% | 998,00 |
| 24.02.2021 | 46,74 | 48,27 | 46,40 | 48,10 | 2,36% | 2.778,00 |
| 23.02.2021 | 46,84 | 47,30 | 46,29 | 46,99 | 0,43% | 2.468,00 |
| 22.02.2021 | 46,27 | 47,01 | 45,79 | 46,79 | 1,00% | 2.106,00 |
| 19.02.2021 | 46,09 | 46,52 | 45,88 | 46,33 | 0,37% | 2.108,00 |
| 18.02.2021 | 46,37 | 46,76 | 45,99 | 46,16 | -0,66% | 2.437,00 |
| 17.02.2021 | 46,43 | 46,71 | 45,99 | 46,47 | 0,41% | 1.946,00 |
| 16.02.2021 | 46,15 | 46,95 | 46,00 | 46,28 | 0,40% | 4.167,00 |
| 15.02.2021 | 45,92 | 46,10 | 45,86 | 46,10 | 0,25% | 2.426,00 |
| 12.02.2021 | 45,24 | 46,02 | 44,93 | 45,98 | 1,59% | 2.360,00 |
| 11.02.2021 | 44,98 | 45,29 | 44,47 | 45,27 | 0,74% | 1.540,00 |
| 10.02.2021 | 45,01 | 45,30 | 44,58 | 44,93 | 0,06% | 2.308,00 |
| 09.02.2021 | 44,43 | 45,18 | 44,12 | 44,91 | 0,92% | 1.486,00 |
| 08.02.2021 | 44,15 | 44,65 | 43,93 | 44,50 | 0,76% | 3.087,00 |
| 05.02.2021 | 44,22 | 44,22 | 43,56 | 44,16 | 0,74% | 2.963,00 |
| 04.02.2021 | 42,78 | 43,88 | 42,73 | 43,84 | 2,27% | 1.736,00 |
| 03.02.2021 | 42,61 | 42,92 | 42,24 | 42,87 | 0,41% | 1.270,00 |
| 02.02.2021 | 42,16 | 42,99 | 42,13 | 42,69 | 1,72% | 6.933,00 |
| 01.02.2021 | 41,60 | 41,97 | 41,36 | 41,97 | 2,40% | 2.269,00 |
| 29.01.2021 | 41,59 | 42,07 | 40,99 | 40,99 | -2,81% | 1.383,00 |
| 28.01.2021 | 40,54 | 42,19 | 40,25 | 42,17 | 3,11% | 5.456,00 |
| 27.01.2021 | 43,04 | 43,05 | 40,87 | 40,90 | -5,08% | 7.185,00 |
| 26.01.2021 | 43,73 | 44,79 | 42,75 | 43,09 | -1,09% | 3.351,00 |
| 25.01.2021 | 43,70 | 44,25 | 43,27 | 43,57 | 0,14% | 3.368,00 |
| 22.01.2021 | 43,44 | 43,52 | 42,80 | 43,51 | 0,01% | 1.405,00 |
| 21.01.2021 | 44,49 | 44,66 | 43,50 | 43,50 | -1,37% | 2.956,00 |
| 20.01.2021 | 43,92 | 44,50 | 43,64 | 44,11 | 0,95% | 3.588,00 |
| 19.01.2021 | 43,70 | 44,30 | 43,40 | 43,69 | -0,01% | 11.651,00 |
| 18.01.2021 | 43,95 | 44,00 | 43,30 | 43,70 | 0,96% | 11.784,00 |
| 15.01.2021 | 43,55 | 43,87 | 42,71 | 43,28 | -0,51% | 3.119,00 |
| 14.01.2021 | 42,90 | 43,94 | 42,64 | 43,50 | 1,87% | 8.146,00 |
| 13.01.2021 | 42,19 | 42,70 | 42,00 | 42,70 | 0,78% | 932,00 |
| 12.01.2021 | 43,07 | 43,14 | 42,37 | 42,37 | -1,41% | 706,00 |
| 11.01.2021 | 43,05 | 43,05 | 42,41 | 42,98 | 0,22% | 587,00 |
| 08.01.2021 | 43,32 | 43,32 | 42,38 | 42,88 | -0,49% | 774,00 |
| 07.01.2021 | 43,02 | 43,57 | 43,02 | 43,09 | -0,67% | 1.562,00 |
| 06.01.2021 | 41,56 | 43,52 | 41,04 | 43,38 | 5,36% | 1.751,00 |
| 05.01.2021 | 40,93 | 41,26 | 40,79 | 41,18 | 1,55% | 1.495,00 |
| 04.01.2021 | 40,95 | 41,42 | 40,55 | 40,55 | 0,00% | 355,00 |
| 30.12.2020 | 40,56 | 40,62 | 40,27 | 40,55 | 0,96% | 171,00 |
| 29.12.2020 | 40,99 | 40,99 | 40,16 | 40,16 | -1,08% | 1.217,00 |
| 28.12.2020 | 40,66 | 40,87 | 40,28 | 40,60 | 0,14% | 856,00 |
| 23.12.2020 | 40,40 | 40,55 | 40,40 | 40,55 | 0,63% | 21,00 |
| 22.12.2020 | 40,49 | 40,72 | 40,21 | 40,29 | 0,11% | 396,00 |
| 21.12.2020 | 41,00 | 41,00 | 39,91 | 40,25 | -0,36% | 1.146,00 |