Börse:
43,418€
-0,19%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
43,315€
Ask:
43,520€
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.12.2020 | 40,47 | 40,52 | 40,26 | 40,39 | 0,60% | 551,00 |
| 17.12.2020 | 40,58 | 40,58 | 40,00 | 40,15 | -0,50% | 529,00 |
| 16.12.2020 | 40,52 | 41,00 | 40,11 | 40,35 | -1,22% | 448,00 |
| 15.12.2020 | 40,38 | 40,85 | 40,09 | 40,85 | 1,62% | 516,00 |
| 14.12.2020 | 41,46 | 41,46 | 40,18 | 40,20 | -0,95% | 394,00 |
| 11.12.2020 | 40,79 | 40,79 | 40,23 | 40,59 | -0,04% | 325,00 |
| 10.12.2020 | 41,43 | 41,43 | 40,60 | 40,60 | -1,96% | 300,00 |
| 09.12.2020 | 41,59 | 41,65 | 41,37 | 41,41 | -0,84% | 1.905,00 |
| 08.12.2020 | 41,36 | 41,76 | 40,98 | 41,76 | 0,35% | 330,00 |
| 07.12.2020 | 41,35 | 41,62 | 41,35 | 41,62 | 0,04% | 250,00 |
| 04.12.2020 | 41,26 | 41,60 | 41,26 | 41,60 | 1,46% | 387,00 |
| 03.12.2020 | 40,63 | 41,01 | 40,63 | 41,00 | 0,15% | 1.055,00 |
| 02.12.2020 | 41,56 | 41,56 | 40,94 | 40,94 | -1,54% | 536,00 |
| 01.12.2020 | 42,13 | 42,26 | 41,58 | 41,58 | 0,20% | 975,00 |
| 30.11.2020 | 41,92 | 42,10 | 41,50 | 41,50 | -1,46% | 1.389,00 |
| 27.11.2020 | 42,62 | 43,00 | 42,11 | 42,11 | -0,58% | 3.596,00 |
| 26.11.2020 | 42,12 | 42,75 | 42,12 | 42,36 | 0,13% | 435,00 |
| 25.11.2020 | 42,56 | 42,56 | 42,03 | 42,30 | 0,17% | 883,00 |
| 24.11.2020 | 41,71 | 42,23 | 41,29 | 42,23 | 2,45% | 1.385,00 |
| 23.11.2020 | 41,33 | 41,36 | 40,85 | 41,22 | 0,23% | 629,00 |
| 20.11.2020 | 41,10 | 41,40 | 40,52 | 41,13 | 0,67% | 974,00 |
| 19.11.2020 | 41,44 | 41,82 | 40,66 | 40,85 | -2,19% | 2.818,00 |
| 18.11.2020 | 41,88 | 42,25 | 41,52 | 41,77 | -1,04% | 7.400,00 |
| 17.11.2020 | 42,63 | 42,63 | 41,81 | 42,21 | -0,76% | 1.727,00 |
| 16.11.2020 | 42,69 | 42,76 | 42,06 | 42,53 | 1,17% | 1.268,00 |
| 13.11.2020 | 41,59 | 42,24 | 41,59 | 42,04 | 1,34% | 164,00 |
| 12.11.2020 | 42,30 | 42,72 | 41,49 | 41,49 | -2,30% | 1.395,00 |
| 11.11.2020 | 42,63 | 42,98 | 42,33 | 42,46 | 0,66% | 632,00 |
| 10.11.2020 | 41,85 | 42,61 | 41,80 | 42,18 | -0,67% | 5.195,00 |
| 09.11.2020 | 41,29 | 42,70 | 40,94 | 42,47 | 5,20% | 6.062,00 |
| 06.11.2020 | 40,56 | 40,95 | 40,24 | 40,37 | -0,85% | 649,00 |
| 05.11.2020 | 40,13 | 40,77 | 39,53 | 40,71 | 2,15% | 11.260,00 |
| 04.11.2020 | 40,43 | 41,28 | 39,86 | 39,86 | -2,90% | 1.725,00 |
| 03.11.2020 | 42,32 | 42,32 | 40,84 | 41,05 | -1,04% | 245,00 |
| 02.11.2020 | 39,79 | 41,48 | 39,79 | 41,48 | 5,33% | 4.818,00 |
| 30.10.2020 | 40,90 | 41,60 | 39,38 | 39,38 | -4,41% | 2.784,00 |
| 29.10.2020 | 42,37 | 42,66 | 41,19 | 41,19 | -2,08% | 1.098,00 |
| 28.10.2020 | 42,48 | 43,10 | 42,07 | 42,07 | -2,34% | 2.453,00 |
| 27.10.2020 | 43,61 | 43,61 | 42,94 | 43,08 | -0,90% | 1.810,00 |
| 26.10.2020 | 43,70 | 43,90 | 43,13 | 43,47 | -0,33% | 2.034,00 |
| 23.10.2020 | 43,56 | 43,96 | 43,17 | 43,61 | 0,23% | 2.004,00 |
| 22.10.2020 | 42,55 | 43,68 | 42,55 | 43,51 | 1,20% | 3.445,00 |
| 21.10.2020 | 43,32 | 43,32 | 42,61 | 43,00 | -0,47% | 1.034,00 |
| 20.10.2020 | 42,67 | 43,24 | 42,57 | 43,20 | 0,85% | 1.471,00 |
| 19.10.2020 | 42,74 | 43,63 | 42,74 | 42,84 | 0,90% | 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 |