58,750€
1,38%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 57,90 | 58,96 | 57,65 | 58,96 | 1,74% | 1.406,00 |
| 18.04.2024 | 56,58 | 57,95 | 56,51 | 57,95 | 2,55% | 769,00 |
| 17.04.2024 | 56,67 | 57,20 | 56,51 | 56,51 | -0,25% | 1.288,00 |
| 16.04.2024 | 56,55 | 57,04 | 56,37 | 56,65 | -0,35% | 2.688,00 |
| 15.04.2024 | 57,57 | 57,87 | 56,80 | 56,85 | -0,72% | 2.430,00 |
| 12.04.2024 | 58,31 | 58,85 | 57,26 | 57,26 | -2,60% | 3.872,00 |
| 11.04.2024 | 59,56 | 59,71 | 58,32 | 58,79 | -1,19% | 2.482,00 |
| 10.04.2024 | 59,00 | 59,51 | 58,58 | 59,50 | 1,43% | 1.391,00 |
| 09.04.2024 | 58,32 | 58,83 | 58,01 | 58,66 | -0,05% | 2.788,00 |
| 08.04.2024 | 58,74 | 58,91 | 58,24 | 58,69 | 0,38% | 3.767,00 |
| 05.04.2024 | 58,49 | 58,70 | 58,23 | 58,47 | 0,46% | 1.755,00 |
| 04.04.2024 | 58,00 | 58,66 | 57,66 | 58,20 | 0,69% | 3.191,00 |
| 03.04.2024 | 58,32 | 58,41 | 57,28 | 57,80 | -0,46% | 1.657,00 |
| 02.04.2024 | 58,32 | 58,86 | 57,70 | 58,07 | -0,22% | 5.170,00 |
| 28.03.2024 | 58,00 | 58,60 | 57,60 | 58,20 | 0,00% | 3.686,00 |
| 27.03.2024 | 57,40 | 58,40 | 57,20 | 58,20 | 1,75% | 4.548,00 |
| 26.03.2024 | 57,60 | 58,00 | 57,00 | 57,20 | -0,35% | 3.328,00 |
| 25.03.2024 | 57,40 | 58,00 | 57,00 | 57,40 | 0,70% | 3.404,00 |
| 22.03.2024 | 57,80 | 58,20 | 57,00 | 57,00 | -0,70% | 2.239,00 |
| 21.03.2024 | 56,20 | 58,20 | 56,00 | 57,40 | 2,14% | 5.234,00 |
| 20.03.2024 | 56,20 | 56,60 | 56,00 | 56,20 | 0,36% | 2.463,00 |
| 19.03.2024 | 55,60 | 56,40 | 55,40 | 56,00 | 0,72% | 3.689,00 |
| 18.03.2024 | 54,40 | 56,20 | 54,40 | 55,60 | 2,21% | 6.688,00 |
| 15.03.2024 | 53,60 | 54,80 | 53,20 | 54,40 | 1,87% | 6.539,00 |
| 14.03.2024 | 53,80 | 54,40 | 53,00 | 53,40 | -0,37% | 5.369,00 |
| 13.03.2024 | 52,60 | 54,20 | 52,20 | 53,60 | 1,90% | 8.653,00 |
| 12.03.2024 | 50,80 | 53,20 | 49,70 | 52,60 | 4,37% | 19.578,00 |
| 11.03.2024 | 50,40 | 50,60 | 48,00 | 50,40 | 1,00% | 6.078,00 |
| 08.03.2024 | 49,40 | 50,40 | 49,20 | 49,90 | 1,84% | 3.196,00 |
| 07.03.2024 | 49,70 | 50,60 | 49,00 | 49,00 | -1,21% | 4.840,00 |
| 06.03.2024 | 49,40 | 49,70 | 49,10 | 49,60 | 0,61% | 6.725,00 |
| 05.03.2024 | 49,10 | 49,50 | 48,80 | 49,30 | 0,61% | 2.287,00 |
| 04.03.2024 | 50,20 | 50,60 | 48,80 | 49,00 | -2,39% | 6.957,00 |
| 01.03.2024 | 49,20 | 50,80 | 47,80 | 50,20 | 2,45% | 6.517,00 |
| 29.02.2024 | 48,90 | 49,40 | 48,70 | 49,00 | 0,20% | 3.520,00 |
| 28.02.2024 | 48,80 | 49,30 | 48,60 | 48,90 | 0,62% | 6.508,00 |
| 27.02.2024 | 48,90 | 49,60 | 48,60 | 48,60 | -1,02% | 4.235,00 |
| 26.02.2024 | 49,50 | 49,50 | 48,90 | 49,10 | -1,01% | 5.476,00 |
| 23.02.2024 | 49,50 | 49,80 | 49,00 | 49,60 | 0,20% | 3.729,00 |
| 22.02.2024 | 49,90 | 49,90 | 49,00 | 49,50 | -0,40% | 3.687,00 |
| 21.02.2024 | 49,50 | 49,80 | 49,10 | 49,70 | 0,81% | 2.076,00 |
| 20.02.2024 | 50,60 | 50,80 | 48,80 | 49,30 | -2,95% | 4.437,00 |
| 19.02.2024 | 50,00 | 51,20 | 49,60 | 50,80 | 2,01% | 2.600,00 |
| 16.02.2024 | 50,20 | 50,60 | 49,50 | 49,80 | -1,19% | 2.468,00 |
| 15.02.2024 | 49,70 | 50,80 | 49,30 | 50,40 | 1,41% | 4.171,00 |
| 14.02.2024 | 49,00 | 49,70 | 49,00 | 49,70 | 1,22% | 4.090,00 |
| 13.02.2024 | 49,80 | 50,60 | 49,10 | 49,10 | -1,80% | 2.991,00 |
| 12.02.2024 | 49,20 | 50,00 | 49,10 | 50,00 | 1,42% | 5.140,00 |
| 09.02.2024 | 48,90 | 49,30 | 48,50 | 49,30 | 1,02% | 4.952,00 |
| 08.02.2024 | 49,00 | 49,30 | 48,60 | 48,80 | -0,61% | 6.608,00 |
| 07.02.2024 | 49,80 | 50,00 | 48,70 | 49,10 | -1,21% | 12.328,00 |
| 06.02.2024 | 49,40 | 50,40 | 49,00 | 49,70 | 0,81% | 16.003,00 |
| 05.02.2024 | 52,40 | 52,60 | 49,20 | 49,30 | -4,83% | 17.846,00 |
| 02.02.2024 | 52,60 | 52,60 | 51,60 | 51,80 | -0,77% | 9.982,00 |
| 01.02.2024 | 51,60 | 52,40 | 51,40 | 52,20 | 1,56% | 10.799,00 |
| 31.01.2024 | 52,40 | 52,80 | 50,80 | 51,40 | -0,77% | 10.589,00 |
| 30.01.2024 | 50,80 | 51,80 | 50,60 | 51,80 | 2,37% | 18.343,00 |
| 29.01.2024 | 48,60 | 51,00 | 48,50 | 50,60 | 5,20% | 34.647,00 |
| 26.01.2024 | 47,80 | 48,20 | 47,00 | 48,10 | 1,48% | 14.822,00 |
| 25.01.2024 | 48,60 | 49,10 | 46,80 | 47,40 | -2,27% | 23.504,00 |
| 24.01.2024 | 48,50 | 49,90 | 47,60 | 48,50 | 0,41% | 37.471,00 |
| 23.01.2024 | 48,50 | 50,00 | 47,60 | 48,30 | 1,68% | 55.750,00 |
| 22.01.2024 | 60,60 | 61,20 | 47,50 | 47,50 | -24,12% | 52.393,00 |
| 19.01.2024 | 63,40 | 63,80 | 62,40 | 62,60 | -0,63% | 1.728,00 |
| 18.01.2024 | 63,20 | 63,60 | 62,80 | 63,00 | -0,63% | 2.347,00 |
| 17.01.2024 | 63,20 | 64,20 | 63,20 | 63,40 | -0,31% | 2.992,00 |
| 16.01.2024 | 63,40 | 64,40 | 63,20 | 63,60 | 0,63% | 1.045,00 |
| 15.01.2024 | 63,60 | 63,80 | 63,20 | 63,20 | -0,63% | 1.740,00 |
| 12.01.2024 | 63,20 | 64,20 | 63,20 | 63,60 | 0,63% | 2.714,00 |
| 11.01.2024 | 63,40 | 63,80 | 63,00 | 63,20 | -0,32% | 2.145,00 |
| 10.01.2024 | 64,60 | 64,80 | 63,20 | 63,40 | -1,86% | 3.493,00 |
| 09.01.2024 | 64,60 | 65,20 | 64,20 | 64,60 | -0,62% | 1.925,00 |
| 08.01.2024 | 64,60 | 65,00 | 63,80 | 65,00 | 0,62% | 2.494,00 |
| 05.01.2024 | 65,60 | 66,20 | 64,40 | 64,60 | -1,52% | 1.899,00 |
| 04.01.2024 | 67,00 | 67,00 | 65,60 | 65,60 | -2,09% | 1.303,00 |
| 03.01.2024 | 66,40 | 67,80 | 66,20 | 67,00 | 0,60% | 1.334,00 |
| 02.01.2024 | 65,60 | 66,80 | 65,20 | 66,60 | 2,15% | 3.411,00 |
| 29.12.2023 | 65,20 | 65,60 | 65,00 | 65,20 | 0,00% | 1.335,00 |
| 28.12.2023 | 65,00 | 65,40 | 64,40 | 65,20 | 0,31% | 3.018,00 |
| 27.12.2023 | 65,60 | 65,80 | 64,60 | 65,00 | -0,31% | 2.570,00 |
| 22.12.2023 | 64,20 | 65,20 | 64,00 | 65,20 | 1,24% | 3.074,00 |
| 21.12.2023 | 64,80 | 65,40 | 63,80 | 64,40 | 0,00% | 5.087,00 |
| 20.12.2023 | 67,40 | 67,60 | 64,40 | 64,40 | -3,88% | 3.672,00 |
| 19.12.2023 | 66,00 | 67,60 | 66,00 | 67,00 | 0,90% | 4.074,00 |
| 18.12.2023 | 69,40 | 69,80 | 66,40 | 66,40 | -4,87% | 3.232,00 |
| 15.12.2023 | 69,80 | 70,00 | 69,60 | 69,80 | 0,00% | 3.079,00 |
| 14.12.2023 | 69,20 | 70,00 | 68,80 | 69,80 | 1,16% | 1.781,00 |
| 13.12.2023 | 69,20 | 69,20 | 67,20 | 69,00 | 0,00% | 1.385,00 |
| 12.12.2023 | 69,60 | 69,60 | 69,00 | 69,00 | -1,15% | 958,00 |
| 11.12.2023 | 68,60 | 70,00 | 68,20 | 69,80 | 1,45% | 1.411,00 |
| 08.12.2023 | 68,60 | 69,20 | 68,40 | 68,80 | 0,58% | 2.240,00 |
| 07.12.2023 | 68,00 | 69,00 | 67,40 | 68,40 | 0,59% | 1.419,00 |
| 06.12.2023 | 68,80 | 69,80 | 67,80 | 68,00 | -1,73% | 3.448,00 |
| 05.12.2023 | 68,80 | 69,20 | 68,40 | 69,20 | 0,29% | 1.983,00 |
| 04.12.2023 | 69,00 | 69,80 | 68,60 | 69,00 | 0,29% | 2.113,00 |
| 01.12.2023 | 67,60 | 69,20 | 67,60 | 68,80 | 1,47% | 1.116,00 |
| 30.11.2023 | 66,80 | 67,80 | 66,40 | 67,80 | 1,80% | 1.811,00 |
| 29.11.2023 | 67,80 | 68,20 | 66,60 | 66,60 | -1,19% | 2.094,00 |
| 28.11.2023 | 66,80 | 67,60 | 66,20 | 67,40 | 0,60% | 1.822,00 |
| 27.11.2023 | 67,80 | 67,80 | 67,00 | 67,00 | -2,05% | 2.449,00 |