Börse:
49,020€
-0,33%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
49,020€
Ask:
49,020€
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2021 | 49,30 | 49,53 | 48,39 | 48,44 | -1,63% | - |
| 21.07.2021 | 49,30 | 49,88 | 49,08 | 49,24 | -0,01% | 78,00 |
| 20.07.2021 | 48,86 | 49,91 | 48,54 | 49,25 | 1,10% | - |
| 19.07.2021 | 49,18 | 49,32 | 48,25 | 48,71 | -1,24% | 100,00 |
| 16.07.2021 | 49,94 | 50,29 | 49,14 | 49,32 | -1,26% | 960,00 |
| 15.07.2021 | 49,54 | 50,04 | 49,38 | 49,95 | 0,58% | 370,00 |
| 14.07.2021 | 50,15 | 50,54 | 49,56 | 49,66 | -1,29% | 160,00 |
| 13.07.2021 | 50,55 | 50,96 | 50,18 | 50,31 | -0,55% | - |
| 12.07.2021 | 50,70 | 51,12 | 50,37 | 50,59 | -0,35% | 100,00 |
| 09.07.2021 | 49,93 | 51,00 | 49,90 | 50,77 | 1,71% | 250,00 |
| 08.07.2021 | 50,58 | 50,61 | 49,55 | 49,92 | -1,68% | - |
| 07.07.2021 | 50,21 | 50,81 | 49,90 | 50,77 | 0,97% | - |
| 06.07.2021 | 50,97 | 51,43 | 50,02 | 50,28 | -1,59% | 60,00 |
| 05.07.2021 | 51,10 | 51,16 | 51,06 | 51,09 | -0,06% | - |
| 02.07.2021 | 51,27 | 51,61 | 50,84 | 51,12 | -0,25% | 200,00 |
| 01.07.2021 | 51,29 | 51,60 | 51,06 | 51,25 | 0,31% | - |
| 30.06.2021 | 50,95 | 51,23 | 50,74 | 51,09 | 0,31% | 50,00 |
| 29.06.2021 | 51,05 | 51,75 | 50,74 | 50,93 | -0,12% | 15,00 |
| 28.06.2021 | 51,59 | 51,75 | 50,89 | 50,99 | -0,93% | - |
| 25.06.2021 | 51,85 | 51,87 | 50,80 | 51,47 | -0,43% | - |
| 24.06.2021 | 51,49 | 51,95 | 51,28 | 51,69 | 0,62% | - |
| 23.06.2021 | 51,85 | 51,89 | 51,25 | 51,37 | -0,48% | - |
| 22.06.2021 | 52,11 | 52,18 | 51,54 | 51,62 | -0,48% | 40,00 |
| 21.06.2021 | 50,86 | 52,06 | 50,85 | 51,87 | 1,49% | 440,00 |
| 18.06.2021 | 52,03 | 52,12 | 50,97 | 51,11 | -1,77% | - |
| 17.06.2021 | 53,13 | 53,85 | 51,26 | 52,03 | -2,40% | 1,00 |
| 16.06.2021 | 53,24 | 53,42 | 52,60 | 53,31 | 0,02% | 230,00 |
| 15.06.2021 | 53,87 | 54,16 | 53,04 | 53,30 | -0,93% | 26,00 |
| 14.06.2021 | 54,72 | 54,72 | 53,49 | 53,80 | -1,28% | 220,00 |
| 11.06.2021 | 55,19 | 55,69 | 54,22 | 54,50 | -1,30% | - |
| 10.06.2021 | 56,03 | 56,49 | 55,14 | 55,22 | -1,29% | - |
| 09.06.2021 | 56,41 | 56,54 | 55,67 | 55,94 | -0,94% | 100,00 |
| 08.06.2021 | 56,32 | 56,58 | 55,92 | 56,47 | 0,30% | 355,00 |
| 07.06.2021 | 56,42 | 56,91 | 56,12 | 56,30 | 0,18% | 75,00 |
| 04.06.2021 | 56,31 | 56,66 | 56,12 | 56,20 | 0,97% | - |
| 03.06.2021 | 55,69 | 56,30 | 55,30 | 55,66 | 0,18% | - |
| 02.06.2021 | 55,57 | 55,97 | 55,26 | 55,56 | 1,28% | - |
| 01.06.2021 | 54,98 | 55,73 | 54,66 | 54,86 | 0,33% | - |
| 31.05.2021 | 55,02 | 55,22 | 54,68 | 54,68 | -0,58% | - |
| 28.05.2021 | 54,93 | 55,16 | 54,55 | 55,00 | 0,22% | 35,00 |
| 27.05.2021 | 54,51 | 55,46 | 54,35 | 54,88 | 0,59% | 10,00 |
| 26.05.2021 | 54,55 | 54,70 | 53,63 | 54,56 | 0,33% | 120,00 |
| 25.05.2021 | 54,54 | 54,76 | 54,34 | 54,38 | 0,55% | - |
| 21.05.2021 | 54,19 | 55,32 | 54,08 | 54,08 | -0,66% | - |
| 20.05.2021 | 54,51 | 54,73 | 54,01 | 54,44 | 0,04% | - |
| 19.05.2021 | 54,59 | 55,03 | 53,24 | 54,42 | -1,52% | 69,00 |
| 18.05.2021 | 55,47 | 55,68 | 54,82 | 55,26 | -0,36% | 129,00 |
| 17.05.2021 | 55,68 | 55,90 | 55,26 | 55,46 | -0,22% | 627,00 |
| 14.05.2021 | 55,97 | 55,97 | 55,46 | 55,58 | 0,32% | 640,00 |
| 13.05.2021 | 55,02 | 55,77 | 54,61 | 55,40 | 0,84% | 30,00 |
| 12.05.2021 | 54,92 | 55,66 | 54,79 | 54,94 | -0,83% | - |
| 11.05.2021 | 55,57 | 55,93 | 54,30 | 55,40 | 0,40% | - |
| 10.05.2021 | 55,31 | 56,48 | 55,17 | 55,18 | 0,36% | - |
| 07.05.2021 | 55,29 | 55,55 | 54,64 | 54,98 | -0,04% | 38,00 |
| 06.05.2021 | 55,19 | 55,45 | 54,46 | 55,00 | 0,88% | 25,00 |
| 05.05.2021 | 54,31 | 55,20 | 54,04 | 54,52 | 1,68% | 25,00 |
| 04.05.2021 | 53,61 | 54,42 | 53,18 | 53,62 | 0,45% | - |
| 03.05.2021 | 52,69 | 53,80 | 52,61 | 53,38 | 2,14% | 25,00 |
| 30.04.2021 | 52,31 | 52,54 | 51,92 | 52,26 | 0,31% | - |
| 29.04.2021 | 52,17 | 52,76 | 51,85 | 52,10 | 1,40% | 6,00 |
| 28.04.2021 | 51,16 | 52,34 | 51,11 | 51,38 | 0,12% | 150,00 |
| 27.04.2021 | 49,79 | 52,25 | 36,45 | 51,32 | 2,66% | 470,00 |
| 26.04.2021 | 49,27 | 50,24 | 49,07 | 49,99 | 1,84% | 1.140,00 |
| 23.04.2021 | 49,00 | 49,43 | 48,58 | 49,09 | 0,15% | - |
| 22.04.2021 | 49,70 | 49,78 | 48,92 | 49,01 | -1,42% | - |
| 21.04.2021 | 48,76 | 49,80 | 48,74 | 49,72 | 2,19% | - |
| 20.04.2021 | 49,27 | 49,67 | 48,15 | 48,65 | -1,04% | 1.241,00 |
| 19.04.2021 | 49,50 | 49,74 | 48,91 | 49,16 | -0,69% | 376,00 |
| 16.04.2021 | 49,00 | 49,73 | 48,91 | 49,50 | 1,12% | 446,00 |
| 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% | - |