Börse:
49,500€
1,12%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
49,500€
Ask:
49,500€
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 49,00 | 49,73 | 48,91 | 49,64 | 1,40% | 246,00 |
| 15.04.2021 | 48,97 | 49,28 | 48,49 | 48,95 | 0,91% | - |
| 14.04.2021 | 48,41 | 49,05 | 48,15 | 48,51 | -0,94% | 170,00 |
| 13.04.2021 | 49,28 | 49,35 | 48,25 | 48,97 | -0,67% | 200,00 |
| 12.04.2021 | 49,07 | 49,48 | 48,89 | 49,30 | 0,25% | 1.000,00 |
| 09.04.2021 | 48,87 | 49,32 | 48,65 | 49,18 | 0,77% | - |
| 08.04.2021 | 48,83 | 48,85 | 48,42 | 48,80 | 0,16% | - |
| 07.04.2021 | 48,94 | 49,23 | 48,54 | 48,72 | -0,32% | - |
| 06.04.2021 | 48,96 | 49,15 | 48,41 | 48,88 | 0,57% | 25,00 |
| 01.04.2021 | 48,59 | 49,17 | 48,52 | 48,60 | -1,10% | 400,00 |
| 31.03.2021 | 49,37 | 49,38 | 48,71 | 49,14 | 0,98% | - |
| 30.03.2021 | 48,57 | 49,75 | 48,37 | 48,67 | 0,19% | - |
| 29.03.2021 | 48,93 | 49,26 | 48,44 | 48,58 | 0,08% | 100,00 |
| 26.03.2021 | 48,37 | 49,09 | 48,23 | 48,54 | 0,42% | 400,00 |
| 25.03.2021 | 47,44 | 48,49 | 47,12 | 48,33 | 2,08% | - |
| 24.03.2021 | 46,84 | 48,05 | 46,83 | 47,35 | 0,99% | - |
| 23.03.2021 | 47,19 | 47,64 | 46,63 | 46,89 | -0,82% | - |
| 22.03.2021 | 47,63 | 47,77 | 46,63 | 47,27 | -2,29% | - |
| 19.03.2021 | 48,35 | 48,63 | 47,65 | 48,38 | -0,93% | - |
| 18.03.2021 | 48,35 | 48,93 | 48,18 | 48,84 | 1,38% | 729,00 |
| 17.03.2021 | 48,53 | 48,63 | 47,92 | 48,17 | -0,81% | - |
| 16.03.2021 | 48,88 | 49,04 | 48,29 | 48,57 | -0,14% | 110,00 |
| 15.03.2021 | 48,87 | 49,28 | 48,43 | 48,64 | -0,14% | 204,00 |
| 12.03.2021 | 49,16 | 49,34 | 48,69 | 48,71 | -0,82% | - |
| 11.03.2021 | 49,16 | 49,40 | 48,44 | 49,11 | 0,76% | 2,00 |
| 10.03.2021 | 48,78 | 49,32 | 48,45 | 48,74 | 1,18% | 60,00 |
| 09.03.2021 | 48,93 | 49,19 | 48,09 | 48,17 | -0,13% | 100,00 |
| 08.03.2021 | 48,63 | 49,68 | 48,03 | 48,24 | 3,91% | 262,00 |
| 05.03.2021 | 46,32 | 48,41 | 46,03 | 46,42 | -1,96% | 1.092,00 |
| 04.03.2021 | 47,42 | 47,68 | 45,91 | 47,35 | -0,97% | 100,00 |
| 03.03.2021 | 47,69 | 48,11 | 47,33 | 47,82 | 0,73% | 760,00 |
| 02.03.2021 | 47,55 | 47,90 | 47,35 | 47,47 | -0,31% | - |
| 01.03.2021 | 47,16 | 47,95 | 47,16 | 47,62 | 0,51% | 800,00 |
| 26.02.2021 | 46,99 | 47,64 | 46,61 | 47,38 | 0,46% | 667,00 |
| 25.02.2021 | 48,17 | 48,31 | 47,10 | 47,16 | -0,16% | - |
| 24.02.2021 | 46,74 | 48,27 | 46,57 | 47,24 | 0,80% | 325,00 |
| 23.02.2021 | 46,83 | 47,27 | 46,29 | 46,87 | -0,11% | 460,00 |
| 22.02.2021 | 46,26 | 47,01 | 45,79 | 46,92 | 1,68% | 420,00 |
| 19.02.2021 | 46,09 | 46,52 | 45,76 | 46,14 | -0,29% | 20,00 |
| 18.02.2021 | 46,37 | 46,76 | 45,99 | 46,28 | -0,73% | 300,00 |
| 17.02.2021 | 46,43 | 46,71 | 45,48 | 46,62 | 1,30% | 411,00 |
| 16.02.2021 | 46,08 | 46,95 | 46,00 | 46,02 | 0,43% | - |
| 15.02.2021 | 45,93 | 46,10 | 45,82 | 45,82 | -0,35% | 195,00 |
| 12.02.2021 | 45,24 | 46,02 | 43,23 | 45,98 | 2,25% | - |
| 11.02.2021 | 44,98 | 45,29 | 44,37 | 44,97 | 0,75% | 155,00 |
| 10.02.2021 | 45,01 | 45,30 | 44,58 | 44,64 | -0,73% | 300,00 |
| 09.02.2021 | 44,43 | 45,18 | 44,12 | 44,97 | 2,12% | 386,00 |
| 08.02.2021 | 44,15 | 44,65 | 43,93 | 44,03 | -0,47% | 640,00 |
| 05.02.2021 | 44,01 | 44,28 | 43,70 | 44,24 | 0,83% | 8.080,00 |
| 04.02.2021 | 42,78 | 43,88 | 42,73 | 43,88 | 2,66% | 250,00 |
| 03.02.2021 | 42,42 | 42,88 | 42,23 | 42,74 | 1,00% | - |
| 02.02.2021 | 42,03 | 43,06 | 41,96 | 42,32 | 1,07% | - |
| 01.02.2021 | 41,39 | 42,03 | 41,33 | 41,87 | 1,48% | 310,00 |
| 29.01.2021 | 41,83 | 42,15 | 40,95 | 41,26 | -2,01% | 25,00 |
| 28.01.2021 | 40,64 | 42,29 | 40,42 | 42,11 | 2,76% | 241,00 |
| 27.01.2021 | 42,85 | 43,08 | 40,75 | 40,98 | -4,45% | 50,00 |
| 26.01.2021 | 43,52 | 44,83 | 42,69 | 42,89 | -1,94% | 125,00 |
| 25.01.2021 | 43,52 | 44,26 | 43,28 | 43,73 | 0,71% | 50,00 |
| 22.01.2021 | 43,22 | 43,63 | 42,72 | 43,42 | 0,07% | - |
| 21.01.2021 | 44,29 | 44,60 | 43,31 | 43,39 | -1,87% | 2.540,00 |
| 20.01.2021 | 43,71 | 44,63 | 43,65 | 44,22 | 0,97% | 178,00 |
| 19.01.2021 | 43,56 | 44,10 | 43,34 | 43,79 | 0,44% | 685,00 |
| 18.01.2021 | 43,65 | 44,10 | 43,40 | 43,60 | 0,81% | 922,00 |
| 15.01.2021 | 43,34 | 43,81 | 42,70 | 43,25 | -0,59% | 6.045,00 |
| 14.01.2021 | 42,75 | 43,90 | 42,61 | 43,50 | 2,14% | 680,00 |
| 13.01.2021 | 42,16 | 42,99 | 41,83 | 42,59 | 1,06% | 160,00 |
| 12.01.2021 | 42,87 | 43,20 | 42,15 | 42,15 | -1,64% | 230,00 |
| 11.01.2021 | 42,84 | 43,22 | 42,45 | 42,85 | -0,35% | 55,00 |
| 08.01.2021 | 43,01 | 43,24 | 42,18 | 43,00 | 0,60% | - |
| 07.01.2021 | 43,20 | 43,50 | 42,65 | 42,74 | -0,44% | 3.006,00 |
| 06.01.2021 | 41,35 | 43,59 | 41,09 | 42,93 | 3,81% | 62,00 |
| 05.01.2021 | 40,69 | 41,59 | 40,47 | 41,36 | 1,53% | 160,00 |
| 04.01.2021 | 41,16 | 41,48 | 40,30 | 40,73 | 0,69% | 322,00 |
| 30.12.2020 | 40,35 | 40,52 | 40,34 | 40,45 | 0,22% | - |
| 29.12.2020 | 40,85 | 40,85 | 40,09 | 40,36 | -0,88% | 136,00 |
| 28.12.2020 | 40,46 | 40,86 | 40,44 | 40,72 | 0,56% | 1.085,00 |
| 23.12.2020 | 39,96 | 40,70 | 39,94 | 40,50 | 1,01% | - |
| 22.12.2020 | 40,16 | 40,60 | 40,07 | 40,09 | -0,67% | - |
| 21.12.2020 | 40,80 | 40,81 | 39,91 | 40,36 | -0,49% | - |
| 18.12.2020 | 40,21 | 40,68 | 39,97 | 40,56 | 0,70% | 290,00 |
| 17.12.2020 | 40,34 | 40,58 | 39,94 | 40,28 | -0,16% | 80,00 |
| 16.12.2020 | 40,71 | 40,85 | 40,09 | 40,35 | -0,99% | 50,00 |
| 15.12.2020 | 40,18 | 40,96 | 40,05 | 40,75 | 1,39% | 1.000,00 |
| 14.12.2020 | 41,26 | 41,42 | 40,11 | 40,20 | -2,19% | - |
| 11.12.2020 | 40,46 | 41,19 | 40,12 | 41,10 | 1,42% | - |
| 10.12.2020 | 41,23 | 41,35 | 40,36 | 40,52 | -1,84% | - |
| 09.12.2020 | 41,64 | 41,83 | 41,14 | 41,28 | -0,82% | 300,00 |
| 08.12.2020 | 41,21 | 41,81 | 41,00 | 41,62 | 0,65% | 100,00 |
| 07.12.2020 | 41,58 | 41,87 | 41,18 | 41,35 | -0,83% | - |
| 04.12.2020 | 41,04 | 41,70 | 41,02 | 41,70 | 1,83% | - |
| 03.12.2020 | 40,81 | 41,13 | 40,53 | 40,95 | 0,09% | - |
| 02.12.2020 | 41,44 | 41,56 | 40,80 | 40,91 | -1,35% | - |
| 01.12.2020 | 41,93 | 42,08 | 41,40 | 41,47 | -0,62% | 25,00 |
| 30.11.2020 | 41,72 | 42,03 | 41,23 | 41,73 | -1,19% | 315,00 |
| 27.11.2020 | 42,64 | 42,90 | 41,95 | 42,23 | -0,75% | 120,00 |
| 26.11.2020 | 42,31 | 42,64 | 42,31 | 42,55 | 0,41% | 80,00 |
| 25.11.2020 | 42,50 | 42,55 | 41,85 | 42,38 | -0,33% | - |
| 24.11.2020 | 41,53 | 42,52 | 41,11 | 42,52 | 2,96% | - |
| 23.11.2020 | 41,10 | 41,51 | 40,78 | 41,29 | 0,74% | 8.000,00 |
| 20.11.2020 | 40,91 | 41,22 | 40,70 | 40,99 | -0,48% | - |