Börse:
40,641$
-0,10%
Echtzeit-Aktienkurs Archer-Daniels-Midland Company
Bid:
40,592$
Ask:
40,690$
Aktienkurse zur Archer-Daniels-Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2019 | 40,43 | 40,66 | 40,43 | 40,64 | -0,10% | - |
| 17.05.2019 | 40,97 | 41,47 | 40,67 | 40,68 | -1,41% | 3.678.498,00 |
| 16.05.2019 | 41,07 | 41,58 | 40,98 | 41,26 | 0,68% | 5.239.429,00 |
| 15.05.2019 | 40,76 | 41,13 | 40,62 | 40,98 | 0,32% | 3.488.155,00 |
| 14.05.2019 | 40,76 | 41,31 | 40,60 | 40,85 | 0,39% | 3.571.942,00 |
| 13.05.2019 | 41,93 | 41,97 | 40,59 | 40,69 | -4,10% | 4.753.095,00 |
| 10.05.2019 | 42,38 | 42,65 | 41,45 | 42,43 | -0,31% | 3.796.823,00 |
| 09.05.2019 | 42,10 | 42,71 | 42,07 | 42,56 | 0,33% | 2.362.755,00 |
| 08.05.2019 | 42,81 | 43,28 | 42,35 | 42,42 | -0,68% | 3.888.590,00 |
| 07.05.2019 | 42,88 | 43,07 | 42,48 | 42,71 | -0,88% | 4.257.930,00 |
| 06.05.2019 | 42,75 | 43,35 | 42,73 | 43,09 | -1,33% | 2.827.107,00 |
| 03.05.2019 | 43,57 | 43,77 | 43,06 | 43,67 | 0,30% | 3.138.591,00 |
| 02.05.2019 | 43,91 | 44,06 | 43,09 | 43,54 | -1,20% | 4.340.551,00 |
| 01.05.2019 | 44,44 | 44,89 | 44,07 | 44,07 | -1,19% | 5.390.387,00 |
| 30.04.2019 | 43,41 | 44,64 | 43,39 | 44,60 | 3,07% | 7.329.038,00 |
| 29.04.2019 | 41,73 | 43,44 | 41,42 | 43,27 | 5,77% | 6.647.168,00 |
| 26.04.2019 | 41,55 | 42,00 | 40,39 | 40,91 | -1,94% | 6.032.810,00 |
| 25.04.2019 | 42,51 | 42,67 | 41,61 | 41,72 | -2,48% | 5.017.225,00 |
| 24.04.2019 | 42,78 | 43,06 | 42,58 | 42,78 | 0,19% | 2.232.193,00 |
| 23.04.2019 | 42,70 | 42,90 | 42,44 | 42,70 | 0,09% | 2.858.679,00 |
| 22.04.2019 | 42,72 | 42,81 | 42,50 | 42,66 | -0,23% | 2.500.385,00 |
| 18.04.2019 | 43,01 | 43,14 | 42,73 | 42,76 | -0,65% | 2.318.217,00 |
| 17.04.2019 | 43,10 | 43,19 | 42,88 | 43,04 | 0,14% | 2.128.058,00 |
| 16.04.2019 | 43,44 | 43,60 | 42,86 | 42,98 | -0,83% | 1.916.579,00 |
| 15.04.2019 | 43,41 | 43,48 | 43,17 | 43,34 | -0,09% | 2.064.177,00 |
| 12.04.2019 | 43,29 | 43,45 | 43,12 | 43,38 | 0,21% | 3.364.939,00 |
| 11.04.2019 | 43,33 | 43,77 | 43,08 | 43,29 | 0,12% | 1.946.383,00 |
| 10.04.2019 | 42,85 | 43,40 | 42,77 | 43,24 | 1,08% | 2.480.112,00 |
| 09.04.2019 | 43,07 | 43,13 | 42,66 | 42,78 | -0,72% | 3.980.629,00 |
| 08.04.2019 | 42,92 | 43,18 | 42,77 | 43,09 | 0,37% | 2.720.193,00 |
| 05.04.2019 | 42,65 | 42,95 | 42,55 | 42,93 | 0,47% | 2.455.549,00 |
| 04.04.2019 | 42,30 | 43,09 | 42,24 | 42,73 | 1,21% | 3.166.691,00 |
| 03.04.2019 | 42,26 | 42,34 | 42,00 | 42,22 | -0,09% | 3.375.646,00 |
| 02.04.2019 | 42,73 | 42,74 | 42,25 | 42,26 | -0,98% | 3.110.538,00 |
| 01.04.2019 | 43,22 | 43,47 | 42,58 | 42,68 | -1,04% | 2.849.547,00 |
| 29.03.2019 | 42,82 | 43,18 | 42,75 | 43,13 | 0,96% | 2.565.626,00 |
| 28.03.2019 | 42,53 | 42,73 | 42,40 | 42,72 | 0,54% | 1.601.702,00 |
| 27.03.2019 | 42,29 | 42,54 | 42,10 | 42,49 | 0,47% | 2.686.926,00 |
| 26.03.2019 | 42,29 | 42,55 | 41,88 | 42,29 | -0,14% | 3.825.114,00 |
| 25.03.2019 | 42,47 | 43,00 | 42,31 | 42,35 | -0,63% | 2.420.336,00 |
| 22.03.2019 | 42,90 | 42,97 | 42,46 | 42,62 | -0,61% | 2.489.835,00 |
| 21.03.2019 | 42,31 | 42,98 | 42,23 | 42,88 | 1,37% | 2.345.593,00 |
| 20.03.2019 | 43,02 | 43,02 | 42,09 | 42,30 | -1,65% | 3.464.468,00 |
| 19.03.2019 | 42,60 | 43,39 | 42,56 | 43,01 | 1,25% | 4.566.058,00 |
| 18.03.2019 | 43,20 | 43,27 | 42,34 | 42,48 | -1,62% | 4.771.231,00 |
| 15.03.2019 | 43,36 | 43,82 | 43,12 | 43,18 | -0,39% | 7.504.416,00 |
| 14.03.2019 | 43,30 | 43,45 | 43,14 | 43,35 | 0,18% | 3.894.058,00 |
| 13.03.2019 | 42,93 | 43,64 | 42,90 | 43,27 | 0,84% | 3.082.736,00 |
| 12.03.2019 | 42,88 | 43,12 | 42,71 | 42,91 | 0,00% | 4.006.248,00 |
| 12.03.2019 | 42,88 | 43,12 | 42,71 | 42,91 | 0,16% | 4.006.248,00 |
| 11.03.2019 | 41,93 | 42,89 | 41,93 | 42,84 | 2,19% | 2.895.952,00 |
| 08.03.2019 | 42,12 | 42,19 | 41,69 | 41,92 | -0,59% | 2.604.471,00 |
| 07.03.2019 | 42,16 | 42,29 | 41,58 | 42,17 | 0,09% | 2.856.098,00 |
| 06.03.2019 | 42,34 | 42,37 | 41,92 | 42,13 | -0,28% | 2.643.354,00 |
| 05.03.2019 | 42,15 | 42,44 | 41,99 | 42,25 | 0,02% | 2.864.267,00 |
| 04.03.2019 | 42,55 | 42,59 | 41,80 | 42,24 | -0,45% | 3.550.567,00 |
| 01.03.2019 | 42,64 | 42,84 | 42,05 | 42,43 | -0,16% | 2.556.219,00 |
| 28.02.2019 | 42,69 | 42,76 | 42,38 | 42,50 | -0,28% | 2.877.264,00 |
| 27.02.2019 | 42,22 | 42,70 | 42,14 | 42,62 | 0,71% | 3.008.435,00 |
| 26.02.2019 | 42,51 | 42,67 | 42,26 | 42,32 | -0,26% | 3.112.636,00 |
| 25.02.2019 | 42,66 | 42,78 | 42,39 | 42,43 | -0,14% | 3.135.048,00 |
| 22.02.2019 | 42,38 | 42,98 | 42,25 | 42,49 | -0,19% | 4.311.461,00 |
| 21.02.2019 | 41,98 | 42,77 | 41,83 | 42,57 | 1,43% | 3.869.777,00 |
| 20.02.2019 | 41,90 | 42,22 | 41,80 | 41,97 | 0,29% | 5.762.891,00 |
| 19.02.2019 | 42,00 | 42,04 | 41,79 | 41,85 | -0,31% | 4.663.508,00 |
| 15.02.2019 | 42,29 | 42,54 | 41,82 | 41,98 | -0,62% | 4.056.076,00 |
| 14.02.2019 | 42,25 | 42,66 | 42,10 | 42,24 | -0,38% | 2.967.674,00 |
| 13.02.2019 | 42,40 | 42,65 | 42,12 | 42,40 | 0,14% | 2.481.920,00 |
| 12.02.2019 | 42,15 | 42,58 | 41,94 | 42,34 | 0,79% | 3.320.916,00 |
| 11.02.2019 | 41,83 | 42,07 | 41,37 | 42,01 | 0,60% | 3.296.142,00 |
| 08.02.2019 | 42,00 | 42,05 | 41,34 | 41,76 | 0,87% | 6.579.215,00 |
| 07.02.2019 | 41,80 | 41,82 | 41,12 | 41,40 | -1,12% | 4.037.950,00 |
| 06.02.2019 | 41,70 | 41,90 | 41,40 | 41,87 | 0,05% | 6.150.525,00 |
| 05.02.2019 | 42,93 | 43,71 | 41,42 | 41,85 | -5,93% | 10.252.201,00 |
| 04.02.2019 | 44,80 | 44,91 | 44,23 | 44,49 | -0,89% | 3.209.828,00 |
| 01.02.2019 | 45,04 | 45,13 | 44,77 | 44,89 | -0,02% | 2.334.611,00 |
| 31.01.2019 | 44,47 | 45,04 | 44,41 | 44,90 | 0,47% | 4.971.732,00 |
| 30.01.2019 | 44,29 | 44,88 | 44,18 | 44,69 | 1,09% | 2.849.936,00 |
| 29.01.2019 | 44,32 | 44,51 | 43,99 | 44,21 | 0,09% | 3.364.290,00 |
| 28.01.2019 | 43,60 | 44,18 | 43,42 | 44,17 | 1,03% | 2.269.900,00 |
| 25.01.2019 | 43,82 | 44,10 | 43,66 | 43,72 | 0,11% | 1.840.435,00 |
| 24.01.2019 | 43,50 | 44,05 | 43,48 | 43,67 | -0,09% | 2.161.009,00 |
| 23.01.2019 | 43,67 | 43,85 | 43,09 | 43,71 | 0,34% | 2.428.442,00 |
| 22.01.2019 | 44,08 | 44,08 | 43,22 | 43,56 | -1,58% | 3.085.352,00 |
| 18.01.2019 | 43,67 | 44,52 | 43,65 | 44,26 | 1,96% | 2.646.424,00 |
| 17.01.2019 | 43,47 | 43,47 | 42,98 | 43,41 | 0,25% | 2.867.032,00 |
| 16.01.2019 | 43,52 | 43,84 | 43,21 | 43,30 | -0,41% | 3.497.285,00 |
| 15.01.2019 | 42,93 | 43,52 | 42,90 | 43,48 | 1,47% | 2.773.346,00 |
| 14.01.2019 | 43,01 | 43,14 | 42,68 | 42,85 | -0,72% | 3.107.608,00 |
| 11.01.2019 | 43,38 | 43,48 | 42,88 | 43,16 | -0,48% | 2.513.626,00 |
| 10.01.2019 | 43,07 | 43,39 | 42,78 | 43,37 | 0,70% | 2.934.087,00 |
| 09.01.2019 | 42,70 | 43,45 | 42,70 | 43,07 | 0,87% | 3.530.141,00 |
| 08.01.2019 | 42,23 | 42,74 | 42,03 | 42,70 | 1,86% | 5.096.803,00 |
| 07.01.2019 | 41,54 | 42,44 | 41,47 | 41,92 | 0,50% | 3.970.147,00 |
| 04.01.2019 | 41,17 | 41,81 | 41,09 | 41,71 | 2,31% | 3.117.107,00 |
| 03.01.2019 | 40,79 | 41,34 | 40,40 | 40,77 | -0,44% | 3.272.994,00 |
| 02.01.2019 | 40,57 | 41,15 | 40,53 | 40,95 | -0,05% | 2.496.963,00 |
| 31.12.2018 | 40,84 | 41,04 | 40,50 | 40,97 | 0,47% | 2.718.177,00 |
| 28.12.2018 | 41,13 | 41,49 | 40,50 | 40,78 | -0,44% | 3.046.536,00 |
| 27.12.2018 | 40,29 | 40,97 | 39,78 | 40,96 | 0,71% | 3.809.906,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen