57,540€
0,19%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
09.05.2024 | 57,55 | 57,95 | 57,55 | 57,95 | 0,91% | 200,00 |
08.05.2024 | 57,21 | 57,43 | 57,21 | 57,43 | 3,01% | 90,00 |
07.05.2024 | 55,75 | 55,75 | 55,75 | 55,75 | 1,49% | 7,00 |
06.05.2024 | 54,91 | 54,93 | 54,91 | 54,93 | -1,28% | 20,00 |
03.05.2024 | 55,45 | 55,64 | 55,45 | 55,64 | 0,94% | 19,00 |
02.05.2024 | 54,31 | 55,12 | 54,31 | 55,12 | 2,21% | 172,00 |
30.04.2024 | 56,55 | 56,81 | 53,93 | 53,93 | -4,63% | 310,00 |
29.04.2024 | 56,33 | 56,55 | 56,33 | 56,55 | -0,46% | 154,00 |
26.04.2024 | 56,84 | 56,84 | 56,81 | 56,81 | -0,98% | 100,00 |
25.04.2024 | 57,22 | 57,37 | 57,22 | 57,37 | -0,54% | 25,00 |
24.04.2024 | 57,68 | 57,68 | 57,68 | 57,68 | -1,59% | - |
23.04.2024 | 58,28 | 58,61 | 58,28 | 58,61 | -0,29% | 150,00 |
22.04.2024 | 58,74 | 59,01 | 58,74 | 58,78 | 2,23% | 40,00 |
19.04.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 1,63% | - |
18.04.2024 | 56,58 | 56,58 | 56,58 | 56,58 | -0,04% | - |
17.04.2024 | 56,94 | 56,94 | 56,60 | 56,60 | -0,53% | 110,00 |
16.04.2024 | 56,52 | 56,90 | 56,52 | 56,90 | -0,51% | 50,00 |
15.04.2024 | 57,27 | 57,27 | 57,19 | 57,19 | -1,95% | 500,00 |
12.04.2024 | 58,33 | 58,33 | 58,33 | 58,33 | -2,28% | - |
11.04.2024 | 59,26 | 59,69 | 59,26 | 59,69 | 1,60% | 22,00 |
10.04.2024 | 58,75 | 58,75 | 58,75 | 58,75 | 1,22% | 75,00 |
09.04.2024 | 58,04 | 58,04 | 58,04 | 58,04 | -0,74% | - |
08.04.2024 | 58,47 | 58,47 | 58,47 | 58,47 | -0,22% | 1,00 |
05.04.2024 | 58,34 | 58,66 | 58,34 | 58,60 | 1,09% | 117,00 |
04.04.2024 | 57,90 | 57,97 | 57,90 | 57,97 | -0,09% | 100,00 |
03.04.2024 | 58,02 | 58,02 | 58,02 | 58,02 | 0,54% | - |
02.04.2024 | 58,00 | 58,32 | 57,71 | 57,71 | -0,84% | 144,00 |
28.03.2024 | 58,00 | 58,20 | 58,00 | 58,20 | 0,00% | 10,00 |
27.03.2024 | 57,20 | 58,20 | 57,20 | 58,20 | 1,04% | 193,00 |
26.03.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | - |
25.03.2024 | 57,00 | 57,60 | 57,00 | 57,60 | 1,05% | 25,00 |
22.03.2024 | 57,60 | 58,40 | 57,00 | 57,00 | -1,38% | 15,00 |
21.03.2024 | 56,00 | 57,80 | 56,00 | 57,80 | 2,48% | 80,00 |
20.03.2024 | 56,20 | 56,40 | 56,20 | 56,40 | 0,36% | 191,00 |
19.03.2024 | 55,40 | 56,20 | 55,40 | 56,20 | 1,44% | 120,00 |
18.03.2024 | 54,60 | 55,40 | 54,40 | 55,40 | 1,09% | 252,00 |
15.03.2024 | 53,60 | 54,80 | 53,60 | 54,80 | 3,01% | 288,00 |
14.03.2024 | 53,80 | 54,00 | 53,20 | 53,20 | -1,48% | 109,00 |
13.03.2024 | 52,40 | 54,00 | 52,40 | 54,00 | 3,05% | 568,00 |
12.03.2024 | 50,40 | 52,40 | 50,40 | 52,40 | 3,97% | 3,00 |
11.03.2024 | 50,40 | 50,40 | 50,40 | 50,40 | 2,02% | 100,00 |
08.03.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,82% | - |
07.03.2024 | 49,60 | 50,40 | 49,00 | 49,00 | -1,21% | 500,00 |
06.03.2024 | 49,10 | 49,60 | 49,10 | 49,60 | 0,81% | 50,00 |
05.03.2024 | 48,80 | 49,30 | 48,80 | 49,20 | -2,38% | 361,00 |
04.03.2024 | 50,40 | 50,40 | 50,20 | 50,40 | 0,00% | 560,00 |
01.03.2024 | 49,10 | 50,40 | 49,10 | 50,40 | 2,86% | 120,00 |
29.02.2024 | 48,80 | 49,00 | 48,80 | 49,00 | 0,41% | 10,00 |
28.02.2024 | 48,60 | 48,80 | 48,60 | 48,80 | -0,20% | 140,00 |
27.02.2024 | 48,90 | 48,90 | 48,90 | 48,90 | -0,61% | - |
26.02.2024 | 49,10 | 49,40 | 49,10 | 49,20 | -0,81% | 125,00 |
23.02.2024 | 49,50 | 49,60 | 49,40 | 49,60 | -0,40% | 154,00 |
22.02.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 0,20% | - |
21.02.2024 | 49,40 | 49,70 | 49,40 | 49,70 | 1,43% | 60,00 |
20.02.2024 | 50,60 | 50,60 | 49,00 | 49,00 | -3,54% | 340,00 |
19.02.2024 | 50,00 | 50,80 | 50,00 | 50,80 | 0,79% | 79,00 |
16.02.2024 | 50,00 | 50,40 | 50,00 | 50,40 | -0,40% | 495,00 |
15.02.2024 | 49,50 | 50,60 | 49,30 | 50,60 | 2,22% | 491,00 |
14.02.2024 | 49,20 | 49,50 | 49,00 | 49,50 | -0,40% | 387,00 |
13.02.2024 | 49,80 | 49,80 | 49,60 | 49,70 | 1,22% | 495,00 |
12.02.2024 | 49,10 | 49,10 | 49,10 | 49,10 | 0,20% | 38,00 |
09.02.2024 | 48,60 | 49,00 | 48,60 | 49,00 | 0,62% | 210,00 |
08.02.2024 | 48,80 | 49,20 | 48,70 | 48,70 | -0,81% | 574,00 |
07.02.2024 | 49,00 | 49,30 | 49,00 | 49,10 | -2,19% | 1.020,00 |
06.02.2024 | 49,20 | 50,20 | 49,20 | 50,20 | 1,62% | 207,00 |
05.02.2024 | 51,80 | 52,20 | 49,40 | 49,40 | -5,00% | 227,00 |
02.02.2024 | 52,20 | 52,40 | 52,00 | 52,00 | 0,00% | 530,00 |
01.02.2024 | 51,40 | 52,00 | 51,40 | 52,00 | 1,56% | 1.328,00 |
31.01.2024 | 52,40 | 52,40 | 51,00 | 51,20 | -0,78% | 265,00 |
30.01.2024 | 50,60 | 51,60 | 50,60 | 51,60 | 1,57% | 1.337,00 |
29.01.2024 | 48,50 | 50,80 | 48,50 | 50,80 | 5,83% | 2.677,00 |
26.01.2024 | 47,30 | 48,00 | 47,20 | 48,00 | 1,91% | 1.305,00 |
25.01.2024 | 48,30 | 48,90 | 47,10 | 47,10 | -3,88% | 363,00 |
24.01.2024 | 48,40 | 49,00 | 48,00 | 49,00 | 1,45% | 1.339,00 |
23.01.2024 | 48,30 | 49,70 | 47,80 | 48,30 | 1,68% | 4.800,00 |
22.01.2024 | 60,20 | 60,20 | 47,50 | 47,50 | -24,36% | 3.551,00 |
19.01.2024 | 63,00 | 63,00 | 62,80 | 62,80 | -0,63% | 100,00 |
18.01.2024 | 63,20 | 63,20 | 63,20 | 63,20 | 0,00% | - |
17.01.2024 | 63,20 | 63,20 | 63,20 | 63,20 | 0,00% | 11,00 |
16.01.2024 | 63,20 | 63,20 | 63,20 | 63,20 | -0,94% | - |
15.01.2024 | 63,80 | 63,80 | 63,80 | 63,80 | 0,00% | 50,00 |
12.01.2024 | 63,20 | 63,80 | 63,20 | 63,80 | 0,31% | 100,00 |
11.01.2024 | 63,20 | 63,60 | 63,20 | 63,60 | -1,55% | 75,00 |
10.01.2024 | 64,40 | 64,80 | 64,40 | 64,60 | 0,00% | 306,00 |
09.01.2024 | 64,80 | 64,80 | 64,60 | 64,60 | 0,31% | 1,00 |
08.01.2024 | 64,60 | 64,60 | 64,40 | 64,40 | -0,92% | 42,00 |
05.01.2024 | 65,60 | 65,60 | 65,00 | 65,00 | -2,99% | 211,00 |
04.01.2024 | 67,00 | 67,00 | 66,80 | 67,00 | 0,60% | 122,00 |
03.01.2024 | 66,20 | 66,60 | 66,20 | 66,60 | 1,52% | 76,00 |
02.01.2024 | 65,20 | 65,60 | 65,20 | 65,60 | 0,92% | 50,00 |
29.12.2023 | 65,20 | 65,20 | 65,00 | 65,00 | 0,31% | - |
28.12.2023 | 64,80 | 64,80 | 64,80 | 64,80 | -0,31% | - |
27.12.2023 | 65,80 | 65,80 | 65,00 | 65,00 | 0,00% | 92,00 |
22.12.2023 | 64,20 | 65,00 | 64,20 | 65,00 | 0,93% | 175,00 |
21.12.2023 | 64,60 | 65,00 | 64,40 | 64,40 | -0,92% | 96,00 |
20.12.2023 | 67,40 | 67,40 | 65,00 | 65,00 | -1,81% | 105,00 |
19.12.2023 | 66,20 | 66,20 | 66,20 | 66,20 | -1,19% | 300,00 |
18.12.2023 | 69,20 | 69,20 | 67,00 | 67,00 | -3,74% | 90,00 |
15.12.2023 | 69,60 | 69,60 | 69,60 | 69,60 | 0,58% | - |
14.12.2023 | 69,20 | 69,20 | 69,20 | 69,20 | 0,29% | - |