47,310€
-6,69%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 50,70 | 50,97 | 44,93 | 47,26 | -6,79% | 1.729,00 |
| 04.11.2024 | 50,27 | 51,02 | 50,10 | 50,70 | 0,86% | 444,00 |
| 01.11.2024 | 50,73 | 51,35 | 50,26 | 50,27 | -0,91% | 10,00 |
| 31.10.2024 | 51,10 | 51,56 | 50,66 | 50,73 | -0,72% | - |
| 30.10.2024 | 52,10 | 52,58 | 51,09 | 51,10 | -1,93% | 267,00 |
| 29.10.2024 | 52,84 | 53,50 | 52,07 | 52,11 | -1,39% | 100,00 |
| 28.10.2024 | 52,01 | 53,10 | 52,00 | 52,84 | 0,90% | - |
| 25.10.2024 | 52,03 | 52,79 | 52,03 | 52,37 | 0,64% | 20,00 |
| 24.10.2024 | 51,61 | 52,28 | 51,51 | 52,04 | 0,82% | 205,00 |
| 23.10.2024 | 51,63 | 52,05 | 51,26 | 51,61 | -0,05% | - |
| 22.10.2024 | 51,99 | 52,15 | 51,57 | 51,64 | -0,68% | 77,00 |
| 21.10.2024 | 51,92 | 52,67 | 51,66 | 51,99 | 0,13% | - |
| 18.10.2024 | 53,87 | 54,59 | 51,46 | 51,92 | -3,63% | 399,00 |
| 17.10.2024 | 53,63 | 54,22 | 53,45 | 53,88 | 0,47% | - |
| 16.10.2024 | 53,18 | 53,81 | 52,82 | 53,63 | 0,83% | - |
| 15.10.2024 | 53,02 | 54,04 | 52,89 | 53,19 | 0,31% | 200,00 |
| 14.10.2024 | 52,80 | 53,30 | 52,55 | 53,02 | 0,20% | 25,00 |
| 11.10.2024 | 52,38 | 53,36 | 52,25 | 52,92 | 0,83% | 10,00 |
| 10.10.2024 | 52,08 | 52,92 | 51,99 | 52,48 | 0,61% | 89,00 |
| 09.10.2024 | 52,41 | 52,87 | 51,97 | 52,16 | -0,63% | 119,00 |
| 08.10.2024 | 53,66 | 53,83 | 52,24 | 52,49 | -2,19% | 133,00 |
| 07.10.2024 | 53,97 | 54,14 | 53,31 | 53,67 | -0,63% | 18,00 |
| 04.10.2024 | 53,02 | 54,19 | 53,00 | 54,01 | 1,67% | 40,00 |
| 03.10.2024 | 53,23 | 53,39 | 52,35 | 53,12 | -0,22% | - |
| 02.10.2024 | 53,78 | 54,23 | 53,07 | 53,24 | -1,12% | 5,00 |
| 01.10.2024 | 53,65 | 54,21 | 52,92 | 53,84 | 0,50% | - |
| 30.09.2024 | 53,72 | 53,94 | 53,33 | 53,57 | -0,58% | 10,00 |
| 27.09.2024 | 53,12 | 54,44 | 53,07 | 53,89 | 1,64% | 15,00 |
| 26.09.2024 | 52,27 | 53,18 | 52,09 | 53,02 | 1,43% | 530,00 |
| 25.09.2024 | 54,32 | 54,35 | 52,25 | 52,27 | -3,65% | - |
| 24.09.2024 | 54,78 | 55,42 | 54,23 | 54,25 | -1,03% | 20,00 |
| 23.09.2024 | 54,91 | 55,44 | 54,45 | 54,82 | -0,26% | 105,00 |
| 20.09.2024 | 55,99 | 56,16 | 54,57 | 54,96 | -1,42% | 130,00 |
| 19.09.2024 | 54,72 | 56,09 | 54,41 | 55,75 | 2,37% | 30,00 |
| 18.09.2024 | 54,41 | 54,79 | 53,97 | 54,46 | 0,31% | 102,00 |
| 17.09.2024 | 54,26 | 54,74 | 53,82 | 54,29 | -0,04% | 400,00 |
| 16.09.2024 | 54,54 | 54,68 | 53,84 | 54,31 | -0,33% | - |
| 13.09.2024 | 53,91 | 54,52 | 53,77 | 54,49 | 1,00% | 40,00 |
| 12.09.2024 | 53,58 | 54,11 | 53,05 | 53,95 | 0,63% | 51,00 |
| 11.09.2024 | 53,59 | 53,78 | 52,78 | 53,61 | 0,04% | - |
| 10.09.2024 | 53,92 | 54,10 | 52,86 | 53,59 | -0,74% | - |
| 09.09.2024 | 53,61 | 54,39 | 53,61 | 53,99 | 0,95% | 162,00 |
| 06.09.2024 | 54,07 | 54,70 | 53,40 | 53,48 | -1,35% | 60,00 |
| 05.09.2024 | 55,42 | 55,75 | 54,07 | 54,21 | -2,24% | - |
| 04.09.2024 | 54,90 | 55,68 | 54,44 | 55,45 | 1,06% | 30,00 |
| 03.09.2024 | 55,07 | 55,36 | 54,40 | 54,87 | -0,36% | 135,00 |
| 02.09.2024 | 55,14 | 55,20 | 54,96 | 55,07 | -0,18% | 212,00 |
| 30.08.2024 | 54,92 | 55,23 | 54,53 | 55,17 | 0,47% | 117,00 |
| 29.08.2024 | 54,82 | 55,24 | 54,12 | 54,91 | 1,55% | 15,00 |
| 28.08.2024 | 54,15 | 54,88 | 53,74 | 54,07 | -0,13% | - |
| 27.08.2024 | 54,20 | 54,52 | 53,74 | 54,14 | -0,50% | 6,00 |
| 26.08.2024 | 54,06 | 54,68 | 54,02 | 54,41 | 0,63% | - |
| 23.08.2024 | 53,24 | 54,09 | 53,06 | 54,07 | 1,55% | 760,00 |
| 22.08.2024 | 53,07 | 53,43 | 52,75 | 53,25 | 0,31% | 50,00 |
| 21.08.2024 | 53,14 | 53,30 | 52,71 | 53,08 | -0,10% | 20,00 |
| 20.08.2024 | 53,94 | 54,08 | 53,01 | 53,14 | -1,50% | - |
| 19.08.2024 | 53,54 | 54,04 | 53,40 | 53,95 | 0,70% | - |
| 16.08.2024 | 53,43 | 53,77 | 53,23 | 53,57 | 0,26% | 35,00 |
| 15.08.2024 | 53,02 | 53,88 | 52,75 | 53,43 | 0,85% | - |
| 14.08.2024 | 53,11 | 53,22 | 52,50 | 52,98 | -0,21% | - |
| 13.08.2024 | 52,87 | 53,33 | 51,93 | 53,09 | -0,19% | 30,00 |
| 12.08.2024 | 53,54 | 53,63 | 52,79 | 53,19 | -0,62% | 131,00 |
| 09.08.2024 | 53,56 | 53,73 | 53,02 | 53,52 | -0,02% | 100,00 |
| 08.08.2024 | 53,27 | 54,43 | 52,67 | 53,53 | 0,47% | 32,00 |
| 07.08.2024 | 53,28 | 54,23 | 53,24 | 53,28 | 0,38% | 15,00 |
| 06.08.2024 | 53,13 | 53,76 | 52,82 | 53,08 | 0,09% | 37,00 |
| 05.08.2024 | 54,17 | 56,01 | 51,20 | 53,03 | -2,11% | 516,00 |
| 02.08.2024 | 56,05 | 56,28 | 53,72 | 54,18 | -3,21% | 317,00 |
| 01.08.2024 | 57,44 | 58,31 | 55,74 | 55,97 | -2,70% | 48,00 |
| 31.07.2024 | 57,80 | 58,06 | 56,32 | 57,53 | -0,54% | 50,00 |
| 30.07.2024 | 58,67 | 58,77 | 54,63 | 57,84 | -1,13% | 200,00 |
| 29.07.2024 | 58,94 | 59,43 | 58,48 | 58,50 | -0,75% | 40,00 |
| 26.07.2024 | 58,58 | 58,96 | 58,11 | 58,94 | 0,92% | - |
| 25.07.2024 | 57,80 | 59,33 | 57,05 | 58,40 | 1,06% | 295,00 |
| 24.07.2024 | 57,31 | 58,01 | 57,01 | 57,79 | 0,84% | - |
| 23.07.2024 | 58,91 | 59,32 | 57,24 | 57,31 | -2,38% | 401,00 |
| 22.07.2024 | 58,98 | 59,22 | 58,28 | 58,71 | -0,24% | 215,00 |
| 19.07.2024 | 59,47 | 59,67 | 58,39 | 58,85 | -1,11% | 20,00 |
| 18.07.2024 | 60,05 | 60,59 | 59,34 | 59,51 | -1,02% | 60,00 |
| 17.07.2024 | 59,19 | 60,25 | 58,19 | 60,13 | 1,59% | 20,00 |
| 16.07.2024 | 58,19 | 59,33 | 57,60 | 59,19 | 1,87% | - |
| 15.07.2024 | 58,89 | 59,17 | 58,10 | 58,10 | -1,46% | - |
| 12.07.2024 | 59,12 | 59,41 | 58,74 | 58,96 | -0,24% | 45,00 |
| 11.07.2024 | 59,48 | 59,93 | 58,86 | 59,10 | -0,37% | 135,00 |
| 10.07.2024 | 58,35 | 59,37 | 58,08 | 59,32 | 1,75% | 1.099,00 |
| 09.07.2024 | 58,56 | 59,40 | 58,19 | 58,30 | -0,46% | 180,00 |
| 08.07.2024 | 56,56 | 58,64 | 56,36 | 58,57 | 3,50% | - |
| 05.07.2024 | 57,99 | 58,01 | 56,03 | 56,59 | -2,41% | 35,00 |
| 04.07.2024 | 58,02 | 58,11 | 57,79 | 57,99 | 0,31% | - |
| 03.07.2024 | 57,82 | 58,06 | 57,44 | 57,81 | 0,28% | - |
| 02.07.2024 | 56,77 | 57,87 | 56,38 | 57,65 | 1,87% | 80,00 |
| 01.07.2024 | 56,82 | 57,11 | 56,21 | 56,59 | 0,09% | 54,00 |
| 28.06.2024 | 56,62 | 56,97 | 56,19 | 56,54 | -0,12% | 60,00 |
| 27.06.2024 | 56,81 | 57,17 | 56,41 | 56,61 | -0,63% | 20,00 |
| 26.06.2024 | 56,73 | 57,24 | 56,44 | 56,97 | 0,65% | 10,00 |
| 25.06.2024 | 57,88 | 57,95 | 56,57 | 56,60 | -2,21% | - |
| 24.06.2024 | 57,16 | 58,00 | 56,44 | 57,88 | 0,96% | - |
| 21.06.2024 | 56,65 | 57,49 | 56,22 | 57,33 | 0,98% | 90,00 |
| 20.06.2024 | 55,65 | 57,07 | 55,65 | 56,78 | 2,02% | - |
| 19.06.2024 | 55,81 | 55,88 | 55,58 | 55,65 | -0,35% | - |