54,710€
-0,45%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 55,36 | 55,44 | 54,74 | 54,74 | -0,40% | 460,00 |
| 02.05.2024 | 54,64 | 55,07 | 54,15 | 54,96 | 0,48% | 1.839,00 |
| 30.04.2024 | 56,61 | 57,11 | 53,70 | 54,70 | -3,03% | 948,00 |
| 29.04.2024 | 56,03 | 56,50 | 56,03 | 56,41 | 0,28% | 1.399,00 |
| 26.04.2024 | 56,39 | 56,39 | 56,25 | 56,25 | -0,65% | 1,00 |
| 25.04.2024 | 57,06 | 57,06 | 56,62 | 56,62 | -0,81% | 122,00 |
| 24.04.2024 | 57,83 | 57,83 | 57,08 | 57,08 | -1,02% | 205,00 |
| 23.04.2024 | 58,96 | 59,02 | 57,67 | 57,67 | -1,40% | 524,00 |
| 22.04.2024 | 58,64 | 58,64 | 58,37 | 58,49 | -0,29% | 139,00 |
| 19.04.2024 | 58,05 | 58,70 | 58,05 | 58,66 | 2,05% | 181,00 |
| 18.04.2024 | 57,15 | 57,48 | 57,15 | 57,48 | 1,48% | 155,00 |
| 17.04.2024 | 56,62 | 57,07 | 56,62 | 56,64 | -0,16% | 60,00 |
| 16.04.2024 | 57,03 | 57,03 | 56,52 | 56,73 | -0,44% | 348,00 |
| 15.04.2024 | 57,46 | 57,46 | 56,95 | 56,98 | -1,66% | 679,00 |
| 12.04.2024 | 58,50 | 58,76 | 57,94 | 57,94 | -0,74% | 357,00 |
| 11.04.2024 | 59,59 | 59,59 | 58,37 | 58,37 | -0,75% | 130,00 |
| 10.04.2024 | 58,96 | 59,00 | 58,81 | 58,81 | 0,43% | 354,00 |
| 09.04.2024 | 58,53 | 58,62 | 58,53 | 58,56 | -0,07% | 30,00 |
| 08.04.2024 | 58,61 | 58,87 | 58,47 | 58,60 | 0,07% | 379,00 |
| 05.04.2024 | 58,40 | 58,56 | 58,01 | 58,56 | 0,26% | 411,00 |
| 04.04.2024 | 57,67 | 58,41 | 57,67 | 58,41 | 1,44% | 330,00 |
| 03.04.2024 | 58,40 | 58,40 | 57,58 | 57,58 | -0,64% | 293,00 |
| 02.04.2024 | 58,40 | 58,40 | 57,95 | 57,95 | -0,43% | 406,00 |
| 28.03.2024 | 58,60 | 58,60 | 58,00 | 58,20 | 0,69% | 442,00 |
| 27.03.2024 | 57,80 | 58,00 | 57,20 | 57,80 | 0,35% | 398,00 |
| 26.03.2024 | 58,00 | 58,00 | 57,00 | 57,60 | 0,00% | 912,00 |
| 25.03.2024 | 57,40 | 57,80 | 57,40 | 57,60 | 0,35% | 219,00 |
| 22.03.2024 | 58,00 | 58,20 | 57,40 | 57,40 | -0,69% | 1.903,00 |
| 21.03.2024 | 56,20 | 57,80 | 56,20 | 57,80 | 2,48% | 110,00 |
| 20.03.2024 | 56,00 | 56,60 | 56,00 | 56,40 | 0,00% | 214,00 |
| 19.03.2024 | 56,00 | 56,40 | 55,60 | 56,40 | 1,08% | 449,00 |
| 18.03.2024 | 54,60 | 55,80 | 54,60 | 55,80 | 2,57% | 159,00 |
| 15.03.2024 | 54,00 | 54,40 | 53,20 | 54,40 | 2,26% | 841,00 |
| 14.03.2024 | 54,00 | 54,40 | 53,20 | 53,20 | -0,37% | 4.339,00 |
| 13.03.2024 | 52,80 | 54,00 | 52,40 | 53,40 | 1,52% | 1.075,00 |
| 12.03.2024 | 50,60 | 53,20 | 49,80 | 52,60 | 4,37% | 6.026,00 |
| 11.03.2024 | 50,00 | 50,60 | 50,00 | 50,40 | 1,00% | 1.244,00 |
| 08.03.2024 | 49,80 | 50,20 | 49,80 | 49,90 | -0,60% | 178,00 |
| 07.03.2024 | 49,60 | 50,40 | 49,60 | 50,20 | 1,41% | 1.636,00 |
| 06.03.2024 | 49,00 | 49,80 | 49,00 | 49,50 | 0,61% | 257,00 |
| 05.03.2024 | 49,30 | 49,30 | 49,00 | 49,20 | 0,82% | 211,00 |
| 04.03.2024 | 50,20 | 50,40 | 48,80 | 48,80 | -3,17% | 1.450,00 |
| 01.03.2024 | 49,10 | 50,40 | 47,80 | 50,40 | 2,44% | 3.804,00 |
| 29.02.2024 | 49,00 | 49,20 | 48,90 | 49,20 | 1,03% | 233,00 |
| 28.02.2024 | 48,90 | 49,10 | 48,70 | 48,70 | -0,81% | 577,00 |
| 27.02.2024 | 48,90 | 49,30 | 48,90 | 49,10 | 0,00% | 688,00 |
| 26.02.2024 | 49,00 | 49,70 | 49,00 | 49,10 | -1,01% | 702,00 |
| 23.02.2024 | 49,70 | 49,80 | 49,00 | 49,60 | 0,40% | 124,00 |
| 22.02.2024 | 50,00 | 50,00 | 49,10 | 49,40 | -0,60% | 1.168,00 |
| 21.02.2024 | 49,50 | 49,70 | 49,50 | 49,70 | 0,20% | 679,00 |
| 20.02.2024 | 50,20 | 50,20 | 49,10 | 49,60 | -1,98% | 3.464,00 |
| 19.02.2024 | 50,20 | 51,00 | 50,20 | 50,60 | 1,40% | 1.466,00 |
| 16.02.2024 | 50,80 | 50,80 | 49,90 | 49,90 | -1,38% | 812,00 |
| 15.02.2024 | 49,80 | 50,60 | 49,40 | 50,60 | 2,02% | 214,00 |
| 14.02.2024 | 49,20 | 49,60 | 49,20 | 49,60 | -0,40% | 890,00 |
| 13.02.2024 | 50,00 | 50,20 | 49,30 | 49,80 | 0,20% | 4.065,00 |
| 12.02.2024 | 49,30 | 49,80 | 49,30 | 49,70 | 1,64% | 1.372,00 |
| 09.02.2024 | 48,90 | 49,00 | 48,50 | 48,90 | 0,41% | 3.362,00 |
| 08.02.2024 | 49,00 | 49,00 | 48,70 | 48,70 | -1,02% | 437,00 |
| 07.02.2024 | 49,90 | 49,90 | 49,20 | 49,20 | -1,40% | 976,00 |
| 06.02.2024 | 49,40 | 50,00 | 49,40 | 49,90 | -1,77% | 21.603,00 |
| 05.02.2024 | 52,20 | 52,20 | 50,00 | 50,80 | -3,42% | 2.391,00 |
| 02.02.2024 | 52,60 | 52,60 | 52,00 | 52,60 | 1,54% | 593,00 |
| 01.02.2024 | 52,00 | 52,40 | 51,20 | 51,80 | 1,17% | 433,00 |
| 31.01.2024 | 52,00 | 52,80 | 51,00 | 51,20 | -0,39% | 4.106,00 |
| 30.01.2024 | 51,00 | 51,40 | 50,60 | 51,40 | 2,80% | 3.268,00 |
| 29.01.2024 | 48,80 | 50,20 | 48,70 | 50,00 | 5,04% | 7.730,00 |
| 26.01.2024 | 47,70 | 48,20 | 46,50 | 47,60 | 1,06% | 4.724,00 |
| 25.01.2024 | 48,60 | 49,20 | 47,10 | 47,10 | -3,29% | 3.121,00 |
| 24.01.2024 | 48,60 | 49,00 | 47,70 | 48,70 | 0,00% | 6.834,00 |
| 23.01.2024 | 48,30 | 49,70 | 47,70 | 48,70 | -1,42% | 17.004,00 |
| 22.01.2024 | 59,40 | 59,40 | 49,40 | 49,40 | -21,34% | 9.191,00 |
| 19.01.2024 | 62,80 | 62,80 | 62,80 | 62,80 | -0,32% | - |
| 18.01.2024 | 63,60 | 63,60 | 63,00 | 63,00 | -1,87% | 36,00 |
| 17.01.2024 | 63,60 | 64,20 | 63,00 | 64,20 | 0,94% | 292,00 |
| 16.01.2024 | 63,40 | 64,40 | 63,40 | 63,60 | 0,63% | 273,00 |
| 15.01.2024 | 63,20 | 63,80 | 63,00 | 63,20 | -1,56% | 897,00 |
| 12.01.2024 | 63,60 | 64,20 | 63,60 | 64,20 | 0,63% | 267,00 |
| 11.01.2024 | 63,00 | 63,80 | 63,00 | 63,80 | 0,00% | 154,00 |
| 10.01.2024 | 64,80 | 64,80 | 63,20 | 63,80 | -1,24% | 312,00 |
| 09.01.2024 | 65,20 | 65,20 | 64,40 | 64,60 | 0,31% | 58,00 |
| 08.01.2024 | 64,40 | 64,40 | 64,40 | 64,40 | -1,23% | - |
| 05.01.2024 | 65,60 | 65,60 | 65,20 | 65,20 | -1,51% | 2,00 |
| 04.01.2024 | 67,20 | 67,20 | 66,20 | 66,20 | -1,19% | 40,00 |
| 03.01.2024 | 66,80 | 67,00 | 66,60 | 67,00 | 0,60% | 45,00 |
| 02.01.2024 | 66,00 | 66,60 | 65,40 | 66,60 | 1,83% | 387,00 |
| 29.12.2023 | 65,40 | 65,40 | 65,00 | 65,40 | 0,00% | 485,00 |
| 28.12.2023 | 64,60 | 65,40 | 64,60 | 65,40 | 0,62% | 1.110,00 |
| 27.12.2023 | 65,60 | 65,60 | 64,60 | 65,00 | 0,00% | 906,00 |
| 22.12.2023 | 64,40 | 65,20 | 64,40 | 65,00 | 0,31% | 72,00 |
| 21.12.2023 | 65,20 | 65,20 | 64,60 | 64,80 | -0,92% | 435,00 |
| 20.12.2023 | 65,60 | 65,60 | 65,40 | 65,40 | -2,68% | 866,00 |
| 19.12.2023 | 66,40 | 67,20 | 66,00 | 67,20 | -1,47% | 1.438,00 |
| 18.12.2023 | 69,80 | 69,80 | 68,20 | 68,20 | -2,57% | 526,00 |
| 15.12.2023 | 70,20 | 70,20 | 70,00 | 70,00 | 1,16% | 34,00 |
| 14.12.2023 | 69,60 | 69,60 | 68,60 | 69,20 | 1,47% | 298,00 |
| 13.12.2023 | 69,00 | 69,00 | 68,20 | 68,20 | -1,45% | 45,00 |
| 12.12.2023 | 69,40 | 69,40 | 69,00 | 69,20 | -0,57% | 66,00 |
| 11.12.2023 | 69,60 | 69,60 | 69,60 | 69,60 | 0,87% | - |
| 08.12.2023 | 68,80 | 69,00 | 68,80 | 69,00 | 0,00% | 5,00 |