Börse:
37,537$
-1,04%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
37,493$
Ask:
37,581$
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.08.2019 | 37,85 | 37,85 | 37,34 | 37,54 | -1,04% | - |
| 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 |
| 27.06.2019 | 40,44 | 40,70 | 40,28 | 40,57 | 0,17% | 3.284.483,00 |
| 26.06.2019 | 40,30 | 40,78 | 40,25 | 40,50 | 0,20% | 3.728.034,00 |
| 25.06.2019 | 40,73 | 40,73 | 40,31 | 40,42 | -0,76% | 3.100.465,00 |
| 24.06.2019 | 41,08 | 41,12 | 40,58 | 40,73 | -0,85% | 3.140.533,00 |
| 21.06.2019 | 41,31 | 41,49 | 41,04 | 41,08 | -0,53% | 5.831.428,00 |
| 20.06.2019 | 41,00 | 41,35 | 40,46 | 41,30 | 1,45% | 3.904.504,00 |
| 19.06.2019 | 41,25 | 41,25 | 40,56 | 40,71 | -1,19% | 3.647.015,00 |
| 18.06.2019 | 41,07 | 41,72 | 41,00 | 41,20 | 1,13% | 3.124.561,00 |
| 17.06.2019 | 40,73 | 40,84 | 40,55 | 40,74 | -0,12% | 3.889.479,00 |
| 14.06.2019 | 40,95 | 40,99 | 40,63 | 40,79 | -0,54% | 2.427.686,00 |
| 13.06.2019 | 40,86 | 41,14 | 40,80 | 41,01 | 0,71% | 3.541.376,00 |
| 12.06.2019 | 40,22 | 40,85 | 40,18 | 40,72 | 1,37% | 3.527.224,00 |
| 11.06.2019 | 40,21 | 40,26 | 39,95 | 40,17 | 0,27% | 2.104.855,00 |
| 10.06.2019 | 39,86 | 40,20 | 39,70 | 40,06 | 1,21% | 2.777.065,00 |
| 07.06.2019 | 39,96 | 40,05 | 39,58 | 39,58 | -0,33% | 2.249.024,00 |
| 06.06.2019 | 39,29 | 39,91 | 39,20 | 39,71 | 1,12% | 2.654.440,00 |
| 05.06.2019 | 39,63 | 39,70 | 38,95 | 39,27 | -0,91% | 2.821.799,00 |
| 04.06.2019 | 39,19 | 39,64 | 39,19 | 39,63 | 1,67% | 2.960.849,00 |
| 03.06.2019 | 38,41 | 39,11 | 38,41 | 38,98 | 1,72% | 3.950.487,00 |
| 31.05.2019 | 38,11 | 38,42 | 37,77 | 38,32 | -0,36% | 5.248.479,00 |
| 30.05.2019 | 38,67 | 39,11 | 38,37 | 38,46 | -0,21% | 2.914.470,00 |
| 29.05.2019 | 38,50 | 38,83 | 38,33 | 38,54 | -0,10% | 3.963.697,00 |
| 28.05.2019 | 39,14 | 39,32 | 38,52 | 38,58 | -2,50% | 6.942.900,00 |
| 27.05.2019 | 39,42 | 39,65 | 39,36 | 39,57 | 1,04% | - |
| 24.05.2019 | 39,36 | 39,40 | 38,82 | 39,16 | -0,13% | 3.369.034,00 |
| 23.05.2019 | 39,45 | 39,67 | 38,63 | 39,21 | -1,78% | 4.543.729,00 |
| 22.05.2019 | 40,11 | 40,15 | 39,37 | 39,92 | -0,65% | 3.150.005,00 |
| 21.05.2019 | 40,01 | 40,31 | 39,54 | 40,18 | 0,90% | 4.560.352,00 |
| 20.05.2019 | 40,52 | 40,75 | 39,77 | 39,82 | -2,11% | 3.265.491,00 |
| 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 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen