57,815€
-0,28%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 57,61 | 58,10 | 57,21 | 57,89 | -0,18% | 308,00 |
| 18.04.2024 | 56,72 | 58,13 | 56,50 | 57,99 | 2,44% | - |
| 17.04.2024 | 56,80 | 57,37 | 56,47 | 56,61 | -0,23% | - |
| 16.04.2024 | 56,65 | 57,11 | 56,28 | 56,74 | -0,38% | 260,00 |
| 15.04.2024 | 57,44 | 57,87 | 56,66 | 56,96 | -0,61% | 75,00 |
| 12.04.2024 | 58,47 | 58,77 | 57,15 | 57,31 | -2,13% | - |
| 11.04.2024 | 59,43 | 59,65 | 58,26 | 58,55 | -1,51% | - |
| 10.04.2024 | 58,90 | 59,64 | 58,60 | 59,45 | 1,03% | - |
| 09.04.2024 | 58,18 | 58,89 | 58,05 | 58,85 | 1,11% | - |
| 08.04.2024 | 58,58 | 58,94 | 58,18 | 58,20 | -0,62% | - |
| 05.04.2024 | 58,42 | 58,86 | 58,25 | 58,57 | 0,32% | - |
| 04.04.2024 | 57,94 | 58,66 | 57,73 | 58,38 | 0,98% | 50,00 |
| 03.04.2024 | 58,18 | 58,30 | 57,29 | 57,82 | -0,72% | 480,00 |
| 02.04.2024 | 58,31 | 58,81 | 57,71 | 58,24 | 0,23% | 84,00 |
| 28.03.2024 | 58,10 | 58,70 | 57,80 | 58,10 | 0,00% | 100,00 |
| 27.03.2024 | 57,30 | 58,30 | 57,10 | 58,10 | 1,75% | 190,00 |
| 26.03.2024 | 57,70 | 57,90 | 56,90 | 57,10 | -1,04% | 180,00 |
| 25.03.2024 | 57,10 | 58,10 | 57,00 | 57,70 | 0,70% | - |
| 22.03.2024 | 57,60 | 58,30 | 57,10 | 57,30 | -0,52% | - |
| 21.03.2024 | 56,10 | 58,00 | 56,00 | 57,60 | 2,67% | 510,00 |
| 20.03.2024 | 56,00 | 56,70 | 55,90 | 56,10 | 0,00% | - |
| 19.03.2024 | 55,40 | 56,30 | 55,40 | 56,10 | 1,08% | 463,00 |
| 18.03.2024 | 54,50 | 56,30 | 54,30 | 55,50 | 2,02% | 120,00 |
| 15.03.2024 | 53,50 | 54,90 | 53,20 | 54,40 | 1,68% | 4.108,00 |
| 14.03.2024 | 54,30 | 54,70 | 52,90 | 53,50 | -0,37% | 95,00 |
| 13.03.2024 | 52,50 | 54,10 | 52,20 | 53,70 | 2,48% | 720,00 |
| 12.03.2024 | 50,60 | 53,50 | 49,25 | 52,40 | 4,17% | 2.542,00 |
| 11.03.2024 | 50,10 | 50,90 | 48,25 | 50,30 | 0,40% | 600,00 |
| 08.03.2024 | 49,45 | 50,50 | 49,25 | 50,10 | 1,11% | 5,00 |
| 07.03.2024 | 49,60 | 50,90 | 48,75 | 49,55 | -0,20% | 100,00 |
| 06.03.2024 | 49,25 | 49,85 | 49,05 | 49,65 | 0,81% | 404,00 |
| 05.03.2024 | 48,90 | 49,45 | 48,70 | 49,25 | 0,41% | 900,00 |
| 04.03.2024 | 50,30 | 50,50 | 48,75 | 49,05 | -2,10% | 80,00 |
| 01.03.2024 | 49,10 | 51,20 | 47,45 | 50,10 | 2,14% | - |
| 29.02.2024 | 49,00 | 49,65 | 48,65 | 49,05 | 0,20% | 165,00 |
| 28.02.2024 | 48,70 | 49,40 | 48,55 | 48,95 | 0,62% | 839,00 |
| 27.02.2024 | 48,95 | 49,65 | 48,55 | 48,65 | -0,82% | - |
| 26.02.2024 | 49,25 | 49,45 | 48,85 | 49,05 | -0,61% | 1.250,00 |
| 23.02.2024 | 49,55 | 49,85 | 48,95 | 49,35 | -0,60% | 97,00 |
| 22.02.2024 | 49,85 | 49,90 | 48,95 | 49,65 | -0,40% | 1.000,00 |
| 21.02.2024 | 49,45 | 49,85 | 49,15 | 49,85 | 0,81% | 140,00 |
| 20.02.2024 | 51,00 | 51,00 | 48,75 | 49,45 | -3,04% | 130,00 |
| 19.02.2024 | 49,90 | 51,05 | 49,70 | 51,00 | 2,51% | 180,00 |
| 16.02.2024 | 50,40 | 50,70 | 49,55 | 49,75 | -1,49% | - |
| 15.02.2024 | 49,60 | 50,90 | 49,35 | 50,50 | 1,71% | 800,00 |
| 14.02.2024 | 49,05 | 49,75 | 48,95 | 49,65 | 1,22% | 110,00 |
| 13.02.2024 | 49,80 | 50,50 | 49,05 | 49,05 | -1,60% | 12,00 |
| 12.02.2024 | 49,20 | 49,95 | 49,10 | 49,85 | 1,22% | 65,00 |
| 09.02.2024 | 48,75 | 49,35 | 48,55 | 49,25 | 0,82% | 40,00 |
| 08.02.2024 | 48,90 | 49,35 | 48,55 | 48,85 | -0,41% | 50,00 |
| 07.02.2024 | 49,55 | 49,80 | 48,55 | 49,05 | -1,11% | 200,00 |
| 06.02.2024 | 49,30 | 50,30 | 49,00 | 49,60 | 0,51% | - |
| 05.02.2024 | 52,60 | 52,60 | 49,25 | 49,35 | -4,17% | 263,00 |
| 02.02.2024 | 52,40 | 56,90 | 51,50 | 51,50 | -1,15% | 226,00 |
| 01.02.2024 | 51,50 | 52,30 | 51,30 | 52,10 | 1,17% | 219,00 |
| 31.01.2024 | 52,00 | 52,70 | 50,90 | 51,50 | -0,39% | 270,00 |
| 30.01.2024 | 50,90 | 51,70 | 50,50 | 51,70 | 1,97% | 383,00 |
| 29.01.2024 | 48,55 | 50,90 | 48,50 | 50,70 | 6,07% | 664,00 |
| 26.01.2024 | 47,50 | 48,25 | 47,05 | 47,80 | 0,84% | 125,00 |
| 25.01.2024 | 48,45 | 49,05 | 46,80 | 47,40 | -2,07% | 500,00 |
| 24.01.2024 | 48,50 | 49,80 | 47,55 | 48,40 | 0,41% | 440,00 |
| 23.01.2024 | 48,30 | 50,10 | 47,75 | 48,20 | 1,58% | 1.081,00 |
| 22.01.2024 | 60,00 | 61,50 | 47,45 | 47,45 | -24,08% | 3.686,00 |
| 19.01.2024 | 63,00 | 63,60 | 62,50 | 62,50 | -1,26% | - |
| 18.01.2024 | 63,10 | 63,70 | 62,70 | 63,30 | 0,00% | - |
| 17.01.2024 | 63,30 | 64,10 | 63,10 | 63,30 | -0,31% | 125,00 |
| 16.01.2024 | 63,50 | 64,20 | 63,20 | 63,50 | 0,16% | - |
| 15.01.2024 | 63,50 | 63,60 | 63,30 | 63,40 | -0,16% | - |
| 12.01.2024 | 63,20 | 64,30 | 63,20 | 63,50 | 0,32% | - |
| 11.01.2024 | 63,30 | 63,70 | 62,90 | 63,30 | 0,00% | 26,00 |
| 10.01.2024 | 64,70 | 64,90 | 63,30 | 63,30 | -2,16% | 300,00 |
| 09.01.2024 | 64,70 | 65,10 | 64,10 | 64,70 | -0,31% | 250,00 |
| 08.01.2024 | 64,70 | 64,90 | 63,70 | 64,90 | 0,31% | - |
| 05.01.2024 | 65,70 | 66,00 | 64,30 | 64,70 | -1,22% | - |
| 04.01.2024 | 67,10 | 67,10 | 65,50 | 65,50 | -2,09% | - |
| 03.01.2024 | 66,50 | 67,90 | 66,10 | 66,90 | 0,60% | 60,00 |
| 02.01.2024 | 65,50 | 66,90 | 65,30 | 66,50 | 1,99% | 30,00 |
| 29.12.2023 | 65,30 | 65,50 | 64,70 | 65,20 | -0,15% | 1,00 |
| 28.12.2023 | 64,90 | 65,50 | 64,20 | 65,30 | 0,62% | 72,00 |
| 27.12.2023 | 65,70 | 65,80 | 64,50 | 64,90 | 0,00% | 394,00 |
| 22.12.2023 | 64,20 | 65,30 | 64,10 | 64,90 | 0,62% | - |
| 21.12.2023 | 64,70 | 65,30 | 63,70 | 64,50 | -0,31% | - |
| 20.12.2023 | 67,50 | 67,70 | 64,50 | 64,70 | -3,86% | - |
| 19.12.2023 | 66,30 | 67,50 | 62,30 | 67,30 | -2,75% | - |
| 18.12.2023 | 69,30 | 70,10 | 66,10 | 69,20 | -0,43% | - |
| 15.12.2023 | 69,60 | 70,30 | 69,30 | 69,50 | 0,00% | - |
| 14.12.2023 | 69,10 | 70,30 | 68,60 | 69,50 | 0,58% | 104,00 |
| 13.12.2023 | 69,10 | 69,30 | 67,30 | 69,10 | 0,00% | 24,00 |
| 12.12.2023 | 69,60 | 69,80 | 68,70 | 69,10 | -0,86% | 154,00 |
| 11.12.2023 | 68,50 | 69,90 | 68,30 | 69,70 | 1,75% | - |
| 08.12.2023 | 68,50 | 69,50 | 68,40 | 68,50 | 1,33% | 30,00 |
| 07.12.2023 | 67,80 | 69,10 | 67,60 | 67,60 | -0,73% | - |
| 06.12.2023 | 68,90 | 69,60 | 67,70 | 68,10 | -0,87% | - |
| 05.12.2023 | 68,60 | 69,30 | 68,30 | 68,70 | -0,29% | - |
| 04.12.2023 | 68,90 | 69,90 | 68,60 | 68,90 | -0,29% | - |
| 01.12.2023 | 67,70 | 69,10 | 67,60 | 69,10 | 2,07% | - |
| 30.11.2023 | 66,70 | 67,90 | 66,60 | 67,70 | 1,50% | - |
| 29.11.2023 | 67,50 | 67,90 | 66,50 | 66,70 | -0,89% | - |
| 28.11.2023 | 67,00 | 67,70 | 66,30 | 67,30 | 0,60% | - |
| 27.11.2023 | 67,90 | 67,90 | 66,90 | 66,90 | -1,47% | - |