Börse:
42,860$
0,19%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
42,754$
Ask:
42,966$
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2019 | 42,93 | 43,22 | 42,68 | 42,87 | 0,21% | 7.118.984,00 |
| 14.11.2019 | 42,90 | 43,11 | 42,58 | 42,78 | -0,09% | 2.419.366,00 |
| 13.11.2019 | 43,05 | 43,19 | 42,66 | 42,82 | -0,97% | 1.934.581,00 |
| 12.11.2019 | 43,60 | 43,60 | 43,04 | 43,24 | -0,67% | 2.612.814,00 |
| 11.11.2019 | 43,27 | 43,60 | 42,95 | 43,53 | 0,51% | 3.090.808,00 |
| 08.11.2019 | 43,33 | 43,34 | 42,90 | 43,31 | -0,53% | 2.531.420,00 |
| 07.11.2019 | 43,08 | 43,78 | 43,07 | 43,54 | 1,54% | 2.629.951,00 |
| 06.11.2019 | 42,97 | 43,17 | 42,83 | 42,88 | -0,21% | 1.915.267,00 |
| 05.11.2019 | 43,45 | 43,55 | 42,91 | 42,97 | -0,21% | 2.479.183,00 |
| 04.11.2019 | 42,65 | 43,33 | 42,50 | 43,06 | 1,48% | 3.416.661,00 |
| 01.11.2019 | 42,27 | 42,45 | 42,01 | 42,43 | 0,93% | 3.509.766,00 |
| 31.10.2019 | 41,15 | 42,17 | 40,49 | 42,04 | 3,73% | 5.367.963,00 |
| 30.10.2019 | 41,31 | 41,33 | 40,39 | 40,53 | -2,36% | 3.198.175,00 |
| 29.10.2019 | 41,12 | 41,77 | 40,99 | 41,51 | 0,51% | 2.501.686,00 |
| 28.10.2019 | 41,32 | 41,74 | 41,01 | 41,30 | 0,71% | 2.276.022,00 |
| 25.10.2019 | 40,54 | 41,11 | 40,42 | 41,01 | 1,16% | 1.941.128,00 |
| 24.10.2019 | 40,82 | 40,91 | 40,26 | 40,54 | -0,47% | 1.786.745,00 |
| 23.10.2019 | 40,52 | 40,78 | 40,23 | 40,73 | 0,42% | 1.574.766,00 |
| 22.10.2019 | 40,38 | 40,76 | 40,01 | 40,56 | 0,40% | 1.619.798,00 |
| 21.10.2019 | 39,94 | 40,47 | 39,82 | 40,40 | 1,92% | 2.381.105,00 |
| 18.10.2019 | 39,73 | 40,02 | 39,63 | 39,64 | -0,53% | 3.554.883,00 |
| 17.10.2019 | 39,62 | 39,96 | 39,06 | 39,85 | 0,38% | 2.366.647,00 |
| 16.10.2019 | 40,28 | 40,37 | 39,64 | 39,70 | -1,56% | 2.529.015,00 |
| 15.10.2019 | 40,25 | 40,55 | 40,03 | 40,33 | 0,32% | 1.836.978,00 |
| 14.10.2019 | 40,26 | 40,47 | 39,93 | 40,20 | -0,64% | 1.744.901,00 |
| 11.10.2019 | 40,13 | 40,69 | 40,01 | 40,46 | 1,73% | 2.708.393,00 |
| 10.10.2019 | 38,93 | 40,09 | 38,93 | 39,77 | 2,16% | 2.963.042,00 |
| 09.10.2019 | 38,68 | 39,13 | 38,62 | 38,93 | 1,38% | 2.879.206,00 |
| 08.10.2019 | 39,76 | 39,76 | 38,39 | 38,40 | -3,47% | 4.062.512,00 |
| 07.10.2019 | 40,17 | 40,19 | 39,77 | 39,78 | -1,41% | 2.908.362,00 |
| 04.10.2019 | 39,57 | 40,38 | 39,53 | 40,35 | 2,07% | 1.956.940,00 |
| 03.10.2019 | 39,72 | 39,80 | 39,04 | 39,53 | -0,48% | 2.650.236,00 |
| 02.10.2019 | 40,16 | 40,20 | 39,38 | 39,72 | -1,51% | 2.735.549,00 |
| 01.10.2019 | 41,21 | 41,45 | 40,22 | 40,33 | -1,80% | 3.033.831,00 |
| 30.09.2019 | 41,03 | 41,27 | 40,96 | 41,07 | 0,32% | 2.256.826,00 |
| 27.09.2019 | 40,97 | 41,18 | 40,61 | 40,94 | 0,20% | 1.834.665,00 |
| 26.09.2019 | 40,60 | 40,95 | 40,29 | 40,86 | 0,94% | 1.807.280,00 |
| 25.09.2019 | 39,94 | 40,64 | 39,94 | 40,48 | 1,38% | 2.545.050,00 |
| 24.09.2019 | 40,45 | 40,54 | 39,75 | 39,93 | -1,16% | 3.956.967,00 |
| 23.09.2019 | 40,73 | 40,92 | 40,35 | 40,40 | -1,22% | 2.855.531,00 |
| 20.09.2019 | 40,93 | 41,25 | 40,79 | 40,90 | 0,00% | 4.479.473,00 |
| 19.09.2019 | 41,75 | 41,79 | 40,78 | 40,90 | -1,85% | 2.469.255,00 |
| 18.09.2019 | 41,60 | 41,74 | 41,11 | 41,67 | -0,29% | 2.689.263,00 |
| 17.09.2019 | 42,94 | 43,00 | 41,65 | 41,79 | -0,41% | 4.253.726,00 |
| 16.09.2019 | 41,43 | 42,00 | 41,15 | 41,96 | 0,79% | 2.652.828,00 |
| 13.09.2019 | 41,47 | 42,19 | 41,39 | 41,63 | 0,43% | 3.673.329,00 |
| 12.09.2019 | 41,06 | 41,49 | 40,68 | 41,45 | 0,97% | 3.464.748,00 |
| 11.09.2019 | 40,40 | 41,05 | 39,78 | 41,05 | 1,89% | 2.457.290,00 |
| 10.09.2019 | 39,69 | 40,35 | 39,69 | 40,29 | 1,56% | 3.007.448,00 |
| 09.09.2019 | 38,90 | 39,73 | 38,77 | 39,67 | 2,48% | 2.561.778,00 |
| 06.09.2019 | 38,63 | 38,85 | 38,45 | 38,71 | 0,21% | 1.877.161,00 |
| 05.09.2019 | 38,50 | 39,03 | 38,44 | 38,63 | 1,02% | 2.426.989,00 |
| 04.09.2019 | 38,40 | 38,42 | 38,09 | 38,24 | 0,66% | 1.572.495,00 |
| 03.09.2019 | 37,68 | 38,05 | 37,37 | 37,99 | -0,04% | 2.858.845,00 |
| 02.09.2019 | 38,06 | 38,07 | 37,88 | 38,00 | -0,12% | - |
| 30.08.2019 | 37,96 | 38,41 | 37,92 | 38,05 | 0,85% | 2.995.056,00 |
| 29.08.2019 | 37,87 | 37,94 | 37,45 | 37,73 | 0,43% | 2.020.674,00 |
| 28.08.2019 | 37,42 | 37,62 | 37,09 | 37,57 | 0,40% | 2.543.597,00 |
| 27.08.2019 | 37,91 | 38,16 | 37,40 | 37,42 | -1,03% | 4.437.166,00 |
| 26.08.2019 | 37,84 | 37,97 | 37,64 | 37,81 | 1,02% | 5.031.017,00 |
| 23.08.2019 | 37,53 | 37,81 | 37,22 | 37,43 | -1,32% | 7.163.115,00 |
| 22.08.2019 | 37,82 | 38,10 | 37,68 | 37,93 | 0,64% | 2.513.700,00 |
| 21.08.2019 | 37,25 | 37,71 | 37,24 | 37,69 | 0,56% | 3.501.269,00 |
| 20.08.2019 | 37,92 | 38,00 | 37,42 | 37,48 | -1,45% | 2.873.697,00 |
| 19.08.2019 | 38,29 | 38,37 | 37,76 | 38,03 | 0,50% | 2.540.719,00 |
| 16.08.2019 | 36,97 | 37,98 | 36,86 | 37,84 | 2,94% | 3.655.375,00 |
| 15.08.2019 | 36,88 | 37,05 | 36,50 | 36,76 | -0,03% | 2.986.309,00 |
| 14.08.2019 | 37,28 | 37,59 | 36,71 | 36,77 | -2,62% | 4.238.923,00 |
| 13.08.2019 | 37,27 | 38,73 | 37,27 | 37,76 | 0,96% | 3.849.855,00 |
| 12.08.2019 | 38,03 | 38,03 | 37,03 | 37,40 | -2,50% | 3.295.499,00 |
| 09.08.2019 | 38,19 | 38,53 | 37,64 | 38,36 | 0,16% | 3.680.599,00 |
| 08.08.2019 | 37,49 | 38,31 | 37,19 | 38,30 | 2,74% | 3.918.848,00 |
| 07.08.2019 | 36,82 | 37,39 | 36,45 | 37,28 | -0,37% | 5.799.813,00 |
| 06.08.2019 | 38,17 | 38,20 | 36,46 | 37,42 | -0,95% | 6.826.074,00 |
| 05.08.2019 | 39,01 | 39,54 | 37,47 | 37,78 | -5,71% | 9.265.697,00 |
| 02.08.2019 | 40,97 | 41,16 | 39,41 | 40,07 | -2,62% | 7.796.598,00 |
| 01.08.2019 | 41,12 | 42,10 | 41,00 | 41,15 | 0,17% | 7.037.325,00 |
| 31.07.2019 | 40,85 | 41,79 | 40,79 | 41,08 | 0,32% | 8.106.298,00 |
| 30.07.2019 | 40,77 | 41,10 | 40,53 | 40,95 | 0,12% | 2.709.802,00 |
| 29.07.2019 | 40,62 | 41,02 | 40,61 | 40,90 | 0,76% | 2.390.933,00 |
| 26.07.2019 | 40,57 | 40,94 | 40,51 | 40,59 | -0,22% | 2.061.416,00 |
| 25.07.2019 | 40,62 | 40,95 | 40,42 | 40,68 | 0,27% | 2.405.829,00 |
| 24.07.2019 | 40,42 | 40,67 | 40,19 | 40,57 | 0,07% | 2.807.701,00 |
| 23.07.2019 | 40,54 | 40,88 | 40,46 | 40,54 | 0,40% | 2.796.819,00 |
| 22.07.2019 | 40,40 | 40,70 | 40,32 | 40,38 | 0,32% | 2.941.442,00 |
| 19.07.2019 | 40,34 | 40,67 | 40,22 | 40,25 | 0,22% | 3.293.861,00 |
| 18.07.2019 | 40,12 | 40,42 | 39,63 | 40,16 | -0,37% | 3.728.966,00 |
| 17.07.2019 | 40,76 | 40,82 | 40,28 | 40,31 | -1,25% | 2.671.937,00 |
| 16.07.2019 | 41,67 | 41,72 | 40,68 | 40,82 | -2,20% | 3.731.523,00 |
| 15.07.2019 | 41,99 | 42,10 | 41,41 | 41,74 | -0,43% | 3.213.369,00 |
| 12.07.2019 | 41,95 | 42,24 | 41,75 | 41,92 | 0,46% | 2.821.966,00 |
| 11.07.2019 | 41,80 | 42,10 | 41,50 | 41,73 | -0,17% | 3.787.232,00 |
| 10.07.2019 | 41,90 | 42,20 | 41,72 | 41,80 | 0,07% | 3.573.041,00 |
| 09.07.2019 | 41,67 | 41,96 | 41,44 | 41,77 | -0,17% | 4.579.676,00 |
| 08.07.2019 | 41,76 | 41,98 | 41,53 | 41,84 | -0,24% | 2.616.548,00 |
| 05.07.2019 | 41,81 | 41,94 | 41,55 | 41,94 | 0,17% | 1.738.898,00 |
| 03.07.2019 | 41,62 | 41,90 | 41,25 | 41,87 | 0,92% | 1.417.104,00 |
| 02.07.2019 | 41,40 | 41,67 | 41,28 | 41,49 | 0,22% | 2.674.250,00 |
| 01.07.2019 | 41,35 | 41,99 | 41,17 | 41,40 | 1,47% | 5.386.507,00 |
| 28.06.2019 | 40,67 | 41,05 | 40,64 | 40,80 | 0,57% | 4.625.968,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen