Börse:
42,758€
0,71%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
42,690€
Ask:
42,825€
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2020 | 42,65 | 43,65 | 42,65 | 42,74 | 0,67% | 3.861,00 |
| 16.10.2020 | 42,53 | 42,64 | 42,24 | 42,46 | -0,22% | 872,00 |
| 15.10.2020 | 41,65 | 42,55 | 41,02 | 42,55 | 2,78% | 1.574,00 |
| 14.10.2020 | 41,86 | 41,89 | 41,14 | 41,40 | -0,19% | 1.000,00 |
| 13.10.2020 | 42,17 | 42,47 | 41,48 | 41,48 | -1,65% | 3.875,00 |
| 12.10.2020 | 41,79 | 42,22 | 41,32 | 42,18 | 1,11% | 1.083,00 |
| 09.10.2020 | 41,42 | 41,90 | 41,36 | 41,71 | 0,37% | 1.194,00 |
| 08.10.2020 | 41,30 | 41,56 | 40,81 | 41,56 | 1,56% | 612,00 |
| 07.10.2020 | 41,01 | 41,01 | 40,58 | 40,92 | -0,20% | 1.142,00 |
| 06.10.2020 | 40,69 | 41,20 | 40,32 | 41,00 | 1,01% | 2.347,00 |
| 05.10.2020 | 40,35 | 40,59 | 40,04 | 40,59 | 1,30% | 594,00 |
| 02.10.2020 | 39,50 | 40,07 | 39,10 | 40,07 | 1,58% | 81,00 |
| 01.10.2020 | 39,80 | 40,17 | 39,38 | 39,44 | -0,54% | 391,00 |
| 30.09.2020 | 39,15 | 39,76 | 38,83 | 39,66 | 1,37% | 207,00 |
| 29.09.2020 | 39,97 | 39,97 | 38,80 | 39,12 | -2,55% | 4.649,00 |
| 28.09.2020 | 40,13 | 40,37 | 39,82 | 40,15 | 1,61% | 1.061,00 |
| 25.09.2020 | 39,33 | 39,55 | 38,78 | 39,51 | 1,42% | 604,00 |
| 24.09.2020 | 38,86 | 39,06 | 38,38 | 38,96 | 0,37% | 1.363,00 |
| 23.09.2020 | 40,59 | 40,59 | 38,81 | 38,81 | -2,76% | 2.260,00 |
| 22.09.2020 | 39,41 | 39,94 | 39,34 | 39,91 | 1,59% | 3.969,00 |
| 21.09.2020 | 40,22 | 40,22 | 39,15 | 39,29 | -2,75% | 927,00 |
| 18.09.2020 | 40,07 | 40,64 | 40,07 | 40,40 | 0,52% | 341,00 |
| 17.09.2020 | 40,18 | 40,66 | 40,00 | 40,19 | -1,05% | 3.146,00 |
| 16.09.2020 | 40,38 | 40,63 | 40,10 | 40,61 | 1,07% | 1.246,00 |
| 15.09.2020 | 40,00 | 40,32 | 39,20 | 40,18 | 0,02% | 5.200,00 |
| 14.09.2020 | 40,00 | 40,26 | 39,51 | 40,17 | 1,77% | 769,00 |
| 11.09.2020 | 38,97 | 39,51 | 38,97 | 39,47 | 0,37% | 62,00 |
| 10.09.2020 | 39,21 | 39,33 | 38,51 | 39,33 | 0,79% | 183,00 |
| 09.09.2020 | 38,47 | 39,26 | 38,08 | 39,02 | 1,60% | 2.420,00 |
| 08.09.2020 | 38,86 | 39,50 | 38,40 | 38,40 | -0,78% | 3.557,00 |
| 07.09.2020 | 39,30 | 39,35 | 38,70 | 38,70 | -1,43% | 4.573,00 |
| 04.09.2020 | 38,51 | 39,36 | 38,51 | 39,26 | 1,91% | 2.260,00 |
| 03.09.2020 | 38,55 | 39,04 | 38,42 | 38,53 | 0,34% | 758,00 |
| 02.09.2020 | 38,00 | 38,78 | 37,94 | 38,40 | 1,90% | 969,00 |
| 01.09.2020 | 37,68 | 37,80 | 37,25 | 37,68 | 0,48% | 818,00 |
| 31.08.2020 | 37,90 | 37,90 | 37,39 | 37,50 | -0,86% | 859,00 |
| 28.08.2020 | 37,70 | 37,84 | 37,39 | 37,83 | 0,80% | 365,00 |
| 27.08.2020 | 37,76 | 38,04 | 37,43 | 37,53 | -0,03% | 9.678,00 |
| 26.08.2020 | 37,59 | 37,59 | 37,47 | 37,54 | 0,24% | 327,00 |
| 25.08.2020 | 37,67 | 38,09 | 37,32 | 37,45 | -0,31% | 641,00 |
| 24.08.2020 | 37,24 | 37,56 | 36,76 | 37,56 | 1,89% | 1.346,00 |
| 21.08.2020 | 36,59 | 37,06 | 36,59 | 36,87 | 0,53% | 342,00 |
| 20.08.2020 | 37,22 | 37,22 | 36,65 | 36,67 | -1,56% | 622,00 |
| 19.08.2020 | 37,34 | 37,39 | 36,97 | 37,25 | -0,08% | 425,00 |
| 18.08.2020 | 37,22 | 37,53 | 36,95 | 37,28 | -0,60% | 1.047,00 |
| 17.08.2020 | 37,21 | 37,75 | 37,21 | 37,51 | -0,37% | 647,00 |
| 14.08.2020 | 37,87 | 37,89 | 37,33 | 37,65 | -0,08% | 1.085,00 |
| 13.08.2020 | 37,50 | 37,75 | 37,50 | 37,68 | -0,33% | 183,00 |
| 12.08.2020 | 38,01 | 38,28 | 37,68 | 37,80 | -0,03% | 2.298,00 |
| 11.08.2020 | 37,84 | 38,32 | 37,81 | 37,81 | -0,66% | 1.243,00 |
| 10.08.2020 | 37,68 | 38,07 | 37,24 | 38,06 | 2,17% | 2.871,00 |
| 07.08.2020 | 36,77 | 37,25 | 36,77 | 37,25 | 1,35% | 732,00 |
| 06.08.2020 | 36,77 | 36,87 | 36,41 | 36,76 | 0,81% | 596,00 |
| 05.08.2020 | 36,44 | 36,54 | 36,09 | 36,46 | 0,28% | 796,00 |
| 04.08.2020 | 36,73 | 36,73 | 36,16 | 36,36 | -0,60% | 408,00 |
| 03.08.2020 | 36,53 | 36,87 | 36,24 | 36,58 | 1,64% | 1.126,00 |
| 31.07.2020 | 36,60 | 36,73 | 35,99 | 35,99 | -0,99% | 3.744,00 |
| 30.07.2020 | 37,00 | 37,15 | 36,35 | 36,35 | -0,60% | 1.573,00 |
| 29.07.2020 | 36,17 | 36,57 | 36,17 | 36,57 | 0,91% | 981,00 |
| 28.07.2020 | 36,14 | 36,29 | 35,74 | 36,24 | 1,77% | 475,00 |
| 27.07.2020 | 35,97 | 35,97 | 35,00 | 35,61 | -2,38% | 1.036,00 |
| 24.07.2020 | 36,26 | 36,60 | 36,26 | 36,48 | 1,46% | 918,00 |
| 23.07.2020 | 35,85 | 35,96 | 35,42 | 35,96 | 1,00% | 543,00 |
| 22.07.2020 | 35,64 | 35,64 | 35,01 | 35,60 | 0,41% | 364,00 |
| 21.07.2020 | 35,66 | 35,91 | 35,45 | 35,46 | 0,24% | 2.181,00 |
| 20.07.2020 | 35,98 | 35,98 | 35,37 | 35,37 | -1,76% | 504,00 |
| 17.07.2020 | 35,73 | 36,16 | 35,72 | 36,01 | 0,61% | 2.322,00 |
| 16.07.2020 | 35,51 | 36,14 | 35,51 | 35,79 | -0,25% | 928,00 |
| 15.07.2020 | 35,82 | 35,94 | 35,38 | 35,88 | 1,46% | 3.345,00 |
| 14.07.2020 | 35,31 | 35,50 | 35,06 | 35,36 | 1,29% | 1.286,00 |
| 13.07.2020 | 35,24 | 35,60 | 34,91 | 34,91 | 0,98% | 2.895,00 |
| 10.07.2020 | 33,46 | 34,57 | 33,22 | 34,57 | 3,09% | 1.277,00 |
| 09.07.2020 | 34,23 | 34,31 | 33,45 | 33,54 | -1,37% | 1.020,00 |
| 08.07.2020 | 34,56 | 34,56 | 34,00 | 34,00 | -2,02% | 2.281,00 |
| 07.07.2020 | 34,95 | 35,25 | 34,62 | 34,70 | -0,43% | 1.214,00 |
| 06.07.2020 | 34,81 | 35,78 | 34,81 | 34,85 | -0,94% | 1.296,00 |
| 03.07.2020 | 35,44 | 35,44 | 34,82 | 35,18 | -0,18% | 650,00 |
| 02.07.2020 | 35,38 | 35,81 | 34,99 | 35,25 | -0,18% | 389,00 |
| 01.07.2020 | 35,71 | 35,78 | 35,22 | 35,31 | 0,06% | 1.190,00 |
| 30.06.2020 | 35,31 | 35,58 | 35,16 | 35,29 | -0,40% | 1.793,00 |
| 29.06.2020 | 34,75 | 35,45 | 34,43 | 35,43 | 1,81% | 236,00 |
| 26.06.2020 | 35,44 | 35,44 | 34,80 | 34,80 | -1,69% | 335,00 |
| 25.06.2020 | 35,03 | 35,40 | 34,65 | 35,40 | 1,32% | 804,00 |
| 24.06.2020 | 35,07 | 35,34 | 34,79 | 34,94 | -1,80% | 1.568,00 |
| 23.06.2020 | 35,69 | 35,97 | 35,58 | 35,58 | 0,55% | 390,00 |
| 22.06.2020 | 35,53 | 36,19 | 35,39 | 35,39 | -3,25% | 662,00 |
| 19.06.2020 | 36,10 | 37,00 | 36,10 | 36,58 | 0,88% | 330,00 |
| 18.06.2020 | 36,14 | 36,26 | 35,97 | 36,26 | 0,29% | 285,00 |
| 17.06.2020 | 36,37 | 36,79 | 35,98 | 36,15 | -0,82% | 896,00 |
| 16.06.2020 | 35,45 | 36,57 | 35,04 | 36,45 | 4,65% | 3.298,00 |
| 15.06.2020 | 34,00 | 34,83 | 32,80 | 34,83 | 0,17% | 4.573,00 |
| 12.06.2020 | 34,70 | 35,31 | 34,70 | 34,77 | 1,41% | 675,00 |
| 11.06.2020 | 36,20 | 36,20 | 34,29 | 34,29 | -6,75% | 3.073,00 |
| 10.06.2020 | 37,38 | 38,40 | 36,73 | 36,77 | -1,80% | 2.313,00 |
| 09.06.2020 | 37,63 | 37,71 | 37,09 | 37,44 | -1,54% | 2.833,00 |
| 08.06.2020 | 37,30 | 38,10 | 37,00 | 38,03 | 0,50% | 4.372,00 |
| 05.06.2020 | 36,72 | 37,87 | 36,00 | 37,84 | 5,83% | 8.024,00 |
| 04.06.2020 | 35,86 | 36,23 | 35,75 | 35,75 | -0,51% | 1.135,00 |
| 03.06.2020 | 35,40 | 36,08 | 35,00 | 35,94 | 1,40% | 6.002,00 |
| 02.06.2020 | 35,09 | 35,44 | 34,70 | 35,44 | 0,93% | 1.839,00 |