46,868€
-7,56%
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 | 49,80 | 49,80 | 45,00 | 46,59 | -8,12% | 4.747,00 |
| 04.11.2024 | 51,01 | 51,05 | 50,20 | 50,70 | -0,29% | 2.881,00 |
| 01.11.2024 | 50,78 | 51,24 | 50,78 | 50,85 | -0,37% | 180,00 |
| 31.10.2024 | 51,28 | 51,29 | 51,02 | 51,04 | -1,05% | 256,00 |
| 30.10.2024 | 51,90 | 51,95 | 51,58 | 51,58 | -2,16% | 95,00 |
| 29.10.2024 | 53,08 | 53,30 | 52,66 | 52,72 | -0,40% | 599,00 |
| 28.10.2024 | 52,20 | 53,06 | 52,20 | 52,93 | 0,84% | 759,00 |
| 25.10.2024 | 52,63 | 52,63 | 52,49 | 52,49 | 0,79% | 63,00 |
| 24.10.2024 | 51,90 | 52,10 | 51,86 | 52,08 | 0,97% | 417,00 |
| 23.10.2024 | 51,75 | 51,75 | 51,56 | 51,58 | -0,90% | 263,00 |
| 22.10.2024 | 51,70 | 52,05 | 51,60 | 52,05 | -0,10% | 205,00 |
| 21.10.2024 | 52,01 | 52,35 | 51,89 | 52,10 | 0,06% | 2.338,00 |
| 18.10.2024 | 54,45 | 54,47 | 52,07 | 52,07 | -2,87% | 489,00 |
| 17.10.2024 | 54,05 | 54,05 | 53,61 | 53,61 | 0,49% | 236,00 |
| 16.10.2024 | 53,37 | 53,37 | 53,35 | 53,35 | -0,32% | 1,00 |
| 15.10.2024 | 53,32 | 53,62 | 53,10 | 53,52 | 0,94% | 98,00 |
| 14.10.2024 | 52,79 | 53,02 | 52,79 | 53,02 | -0,04% | 6,00 |
| 11.10.2024 | 52,43 | 53,17 | 51,97 | 53,04 | 1,12% | 146,00 |
| 10.10.2024 | 52,34 | 52,70 | 52,31 | 52,45 | -0,68% | 27,00 |
| 09.10.2024 | 52,13 | 52,81 | 52,13 | 52,81 | 0,38% | 10,00 |
| 08.10.2024 | 53,69 | 53,69 | 52,58 | 52,61 | -1,83% | 615,00 |
| 07.10.2024 | 54,07 | 54,07 | 53,59 | 53,59 | -0,33% | 14,00 |
| 04.10.2024 | 52,89 | 53,77 | 52,77 | 53,77 | 2,01% | 926,00 |
| 03.10.2024 | 53,40 | 53,40 | 52,51 | 52,71 | -1,26% | 126,00 |
| 02.10.2024 | 53,92 | 54,19 | 53,38 | 53,38 | -1,24% | 407,00 |
| 01.10.2024 | 53,75 | 54,05 | 53,55 | 54,05 | 0,88% | 167,00 |
| 30.09.2024 | 53,86 | 53,92 | 53,58 | 53,58 | -1,38% | 64,00 |
| 27.09.2024 | 54,22 | 54,37 | 54,22 | 54,33 | 3,17% | 211,00 |
| 26.09.2024 | 52,35 | 52,92 | 52,35 | 52,66 | -0,57% | 272,00 |
| 25.09.2024 | 54,28 | 54,28 | 52,73 | 52,96 | -3,18% | 275,00 |
| 24.09.2024 | 54,66 | 55,12 | 54,43 | 54,70 | -0,76% | 669,00 |
| 23.09.2024 | 55,03 | 55,26 | 54,81 | 55,12 | 0,47% | 456,00 |
| 20.09.2024 | 55,98 | 55,98 | 54,86 | 54,86 | -0,92% | 712,00 |
| 19.09.2024 | 54,74 | 55,37 | 54,74 | 55,37 | 2,01% | 166,00 |
| 18.09.2024 | 54,20 | 54,28 | 54,20 | 54,28 | -0,39% | 57,00 |
| 17.09.2024 | 54,36 | 54,54 | 54,36 | 54,49 | 1,26% | 162,00 |
| 16.09.2024 | 54,68 | 54,68 | 53,81 | 53,81 | -0,55% | 3.494,00 |
| 13.09.2024 | 54,11 | 54,11 | 54,11 | 54,11 | 0,52% | - |
| 12.09.2024 | 53,42 | 53,83 | 53,17 | 53,83 | 1,24% | 75,00 |
| 11.09.2024 | 53,22 | 53,22 | 52,86 | 53,17 | -1,19% | 126,00 |
| 10.09.2024 | 53,55 | 53,81 | 53,55 | 53,81 | -0,35% | 6,00 |
| 09.09.2024 | 53,95 | 54,00 | 53,89 | 54,00 | 0,48% | 139,00 |
| 06.09.2024 | 54,28 | 54,28 | 53,74 | 53,74 | -2,36% | 1,00 |
| 05.09.2024 | 55,45 | 55,45 | 55,04 | 55,04 | 0,15% | 38,00 |
| 04.09.2024 | 54,69 | 54,96 | 54,67 | 54,96 | 0,48% | 221,00 |
| 03.09.2024 | 55,28 | 55,28 | 54,65 | 54,70 | -0,69% | 207,00 |
| 02.09.2024 | 55,07 | 55,30 | 55,07 | 55,08 | 0,33% | 143,00 |
| 30.08.2024 | 54,80 | 55,14 | 54,77 | 54,90 | -0,09% | 1.679,00 |
| 29.08.2024 | 55,04 | 55,36 | 54,95 | 54,95 | 0,62% | 270,00 |
| 28.08.2024 | 54,21 | 54,79 | 54,21 | 54,61 | 1,47% | 602,00 |
| 27.08.2024 | 54,23 | 54,23 | 53,76 | 53,82 | -0,65% | 443,00 |
| 26.08.2024 | 53,99 | 54,54 | 53,99 | 54,17 | 0,31% | 180,00 |
| 23.08.2024 | 53,40 | 54,00 | 53,37 | 54,00 | 1,93% | 63,00 |
| 22.08.2024 | 53,41 | 53,41 | 52,76 | 52,98 | -0,13% | 8.131,00 |
| 21.08.2024 | 52,77 | 53,17 | 52,75 | 53,05 | -0,71% | 864,00 |
| 20.08.2024 | 53,55 | 53,55 | 53,38 | 53,43 | -0,56% | 13,00 |
| 19.08.2024 | 53,35 | 53,73 | 53,35 | 53,73 | 0,24% | 1,00 |
| 16.08.2024 | 53,54 | 53,60 | 53,54 | 53,60 | -0,22% | 5,00 |
| 15.08.2024 | 53,36 | 53,72 | 53,36 | 53,72 | 1,70% | 40,00 |
| 14.08.2024 | 53,32 | 53,41 | 52,82 | 52,82 | 0,71% | 551,00 |
| 13.08.2024 | 52,53 | 52,53 | 52,45 | 52,45 | -1,19% | 9,00 |
| 12.08.2024 | 53,10 | 53,10 | 53,08 | 53,08 | 0,04% | 80,00 |
| 09.08.2024 | 53,30 | 53,54 | 53,06 | 53,06 | -1,61% | 229,00 |
| 08.08.2024 | 53,09 | 54,00 | 53,09 | 53,93 | -0,13% | 8,00 |
| 07.08.2024 | 53,78 | 54,20 | 53,09 | 54,00 | 2,02% | 175,00 |
| 06.08.2024 | 53,08 | 53,77 | 52,93 | 52,93 | -0,08% | 96,00 |
| 05.08.2024 | 54,65 | 54,65 | 51,95 | 52,97 | -1,63% | 2.288,00 |
| 02.08.2024 | 55,99 | 55,99 | 53,85 | 53,85 | -4,71% | 946,00 |
| 01.08.2024 | 57,40 | 58,30 | 56,42 | 56,51 | -0,63% | 445,00 |
| 31.07.2024 | 57,35 | 57,35 | 56,58 | 56,87 | 0,67% | 2.128,00 |
| 30.07.2024 | 58,04 | 58,90 | 54,73 | 56,49 | -3,90% | 1.785,00 |
| 29.07.2024 | 59,12 | 59,44 | 58,78 | 58,78 | 0,60% | 205,00 |
| 26.07.2024 | 58,43 | 58,43 | 58,43 | 58,43 | -0,15% | - |
| 25.07.2024 | 57,10 | 59,14 | 57,10 | 58,52 | 2,02% | 244,00 |
| 24.07.2024 | 57,23 | 57,54 | 57,08 | 57,36 | -1,31% | 235,00 |
| 23.07.2024 | 59,06 | 59,11 | 58,12 | 58,12 | -1,57% | 111,00 |
| 22.07.2024 | 59,08 | 59,36 | 58,78 | 59,05 | 0,54% | 296,00 |
| 19.07.2024 | 59,50 | 59,50 | 58,73 | 58,73 | -2,23% | 30,00 |
| 18.07.2024 | 59,91 | 60,19 | 59,91 | 60,07 | 0,38% | 97,00 |
| 17.07.2024 | 59,00 | 60,00 | 58,70 | 59,84 | 3,65% | 1.662,00 |
| 16.07.2024 | 57,73 | 57,73 | 57,73 | 57,73 | -1,48% | 60,00 |
| 15.07.2024 | 59,24 | 59,24 | 58,60 | 58,60 | -0,75% | 60,00 |
| 12.07.2024 | 59,19 | 59,36 | 58,88 | 59,04 | -0,51% | 90,00 |
| 11.07.2024 | 59,23 | 59,76 | 59,20 | 59,34 | 1,37% | 564,00 |
| 10.07.2024 | 58,56 | 59,21 | 58,48 | 58,54 | -0,43% | 2.159,00 |
| 09.07.2024 | 58,22 | 58,79 | 58,22 | 58,79 | 1,80% | 120,00 |
| 08.07.2024 | 56,74 | 58,16 | 56,50 | 57,75 | 0,19% | 333,00 |
| 05.07.2024 | 57,84 | 57,84 | 57,64 | 57,64 | -0,53% | 37,00 |
| 04.07.2024 | 58,19 | 58,19 | 57,95 | 57,95 | 0,50% | 295,00 |
| 03.07.2024 | 57,76 | 57,84 | 57,46 | 57,66 | 0,03% | 800,00 |
| 02.07.2024 | 56,61 | 57,64 | 56,45 | 57,64 | 1,91% | 917,00 |
| 01.07.2024 | 56,29 | 56,60 | 56,29 | 56,56 | -0,14% | 346,00 |
| 28.06.2024 | 56,83 | 57,04 | 56,48 | 56,64 | -0,35% | 1.397,00 |
| 27.06.2024 | 56,84 | 56,84 | 56,84 | 56,84 | -0,09% | - |
| 26.06.2024 | 56,76 | 57,17 | 56,69 | 56,89 | -0,16% | 265,00 |
| 25.06.2024 | 57,86 | 57,93 | 56,98 | 56,98 | -1,35% | 310,00 |
| 24.06.2024 | 57,31 | 57,78 | 56,91 | 57,76 | 1,51% | 23,00 |
| 21.06.2024 | 56,83 | 57,00 | 56,83 | 56,90 | 0,71% | 105,00 |
| 20.06.2024 | 55,70 | 56,50 | 55,70 | 56,50 | 1,60% | 60,00 |
| 19.06.2024 | 55,61 | 55,61 | 55,61 | 55,61 | 0,32% | - |