Archer Daniels Midland Company
[WKN: 854161 | ISIN: US0394831020]
Aktienkurse
53,005$ -0,14%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid: Ask:

Aktienkurse zur Archer Daniels Midland Company Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
12.12.2024 52,97 53,35 52,47 53,08 0,30% 2.795.720,00
11.12.2024 52,00 52,97 51,92 52,92 1,61% 3.627.306,00
10.12.2024 51,87 52,44 50,97 52,08 0,19% 3.009.715,00
09.12.2024 51,85 53,23 51,67 51,98 1,09% 2.217.243,00
06.12.2024 52,50 52,50 51,25 51,42 -1,64% 2.766.682,00
05.12.2024 51,82 52,52 51,52 52,28 0,99% 2.991.885,00
04.12.2024 53,05 53,31 51,62 51,77 -2,63% 3.371.834,00
03.12.2024 54,37 54,55 52,75 53,17 -2,03% 5.194.164,00
02.12.2024 54,21 54,56 53,53 54,27 -0,60% 3.951.804,00
29.11.2024 54,60 54,76 53,90 54,60 0,42% 1.810.691,00
27.11.2024 53,73 54,48 53,71 54,37 1,21% 2.092.981,00
26.11.2024 53,10 53,73 52,52 53,72 1,34% 3.017.071,00
25.11.2024 53,20 53,64 52,58 53,01 -0,23% 4.482.110,00
22.11.2024 53,08 53,46 52,77 53,13 -0,11% 2.329.945,00
21.11.2024 53,05 53,63 52,87 53,19 -0,62% 2.943.452,00
20.11.2024 53,19 53,55 52,78 53,52 1,00% 2.317.534,00
19.11.2024 52,56 53,82 52,24 52,99 0,53% 2.187.245,00
18.11.2024 53,53 53,76 52,67 52,71 -1,20% 2.613.439,00
15.11.2024 52,71 53,88 52,67 53,35 1,60% 3.556.664,00
14.11.2024 52,16 52,79 51,83 52,51 1,23% 2.191.604,00
13.11.2024 51,47 52,23 50,97 51,87 0,86% 4.003.214,00
12.11.2024 51,89 52,09 51,36 51,43 -1,78% 2.661.556,00
11.11.2024 52,33 52,94 52,09 52,36 0,44% 2.480.741,00
08.11.2024 52,11 52,37 51,60 52,13 -0,69% 3.482.864,00
07.11.2024 53,18 53,22 51,92 52,49 -1,45% 4.173.790,00
06.11.2024 52,35 53,66 51,48 53,26 2,42% 5.034.342,00
05.11.2024 50,50 52,01 48,92 52,00 -5,97% 9.049.814,00
04.11.2024 54,81 55,56 54,78 55,30 1,21% 2.453.988,00
01.11.2024 55,46 55,75 54,57 54,64 -1,03% 2.234.915,00
31.10.2024 55,75 56,04 55,10 55,21 -0,58% 5.370.167,00
30.10.2024 56,40 57,00 55,47 55,53 -1,40% 2.705.223,00
29.10.2024 56,92 57,76 56,30 56,32 -1,61% 2.986.807,00
28.10.2024 56,50 57,45 56,45 57,24 1,20% 1.878.736,00
25.10.2024 56,76 57,18 56,40 56,56 0,11% 1.815.326,00
24.10.2024 56,15 56,58 55,74 56,50 0,75% 1.888.208,00
23.10.2024 55,72 56,15 55,26 56,08 0,70% 2.197.860,00
22.10.2024 56,22 56,46 55,66 55,69 -0,78% 2.304.539,00
21.10.2024 56,67 57,17 55,87 56,13 -0,48% 1.953.444,00
18.10.2024 58,55 58,65 55,91 56,40 -3,80% 4.330.159,00
17.10.2024 58,43 58,71 57,91 58,63 0,58% 2.005.137,00
16.10.2024 57,82 58,53 57,82 58,29 1,08% 1.610.943,00
15.10.2024 57,96 58,89 57,64 57,67 -0,41% 2.169.272,00
14.10.2024 57,78 58,17 57,33 57,91 -0,10% 1.653.802,00
11.10.2024 57,51 58,40 57,51 57,97 1,19% 1.897.638,00
10.10.2024 57,25 57,87 56,88 57,29 0,56% 2.010.314,00
09.10.2024 57,47 57,91 56,83 56,97 -1,01% 2.454.628,00
08.10.2024 58,56 58,56 57,30 57,55 -2,23% 2.179.442,00
07.10.2024 59,20 59,43 58,61 58,86 -0,62% 1.928.004,00
04.10.2024 58,71 59,46 58,55 59,23 1,30% 2.299.748,00
03.10.2024 58,58 58,64 57,76 58,47 -0,54% 2.167.736,00
02.10.2024 59,60 59,95 58,59 58,79 -1,23% 2.166.289,00
01.10.2024 59,00 60,00 58,61 59,52 -0,37% 2.294.287,00
30.09.2024 60,00 60,29 59,31 59,74 -0,43% 2.979.679,00
27.09.2024 59,75 60,70 59,75 60,00 1,06% 1.845.235,00
26.09.2024 58,16 59,46 58,15 59,37 2,12% 2.967.941,00
25.09.2024 60,75 60,83 58,12 58,14 -4,26% 3.304.448,00
24.09.2024 61,29 61,77 60,57 60,73 -0,30% 2.620.316,00
23.09.2024 60,98 61,74 60,57 60,91 -0,73% 3.112.119,00
20.09.2024 62,24 62,24 60,92 61,36 -1,75% 11.786.600,00
19.09.2024 61,05 62,61 60,83 62,45 3,17% 4.254.909,00
18.09.2024 60,40 61,05 60,11 60,53 0,12% 2.050.515,00
17.09.2024 60,71 60,85 60,22 60,46 0,08% 1.837.707,00
16.09.2024 60,85 60,95 59,85 60,41 0,03% 1.602.857,00
13.09.2024 59,89 60,40 59,65 60,39 1,29% 1.837.430,00
12.09.2024 59,00 59,78 58,51 59,62 1,05% 2.145.091,00
11.09.2024 59,22 59,22 58,11 59,00 -0,08% 2.535.521,00
10.09.2024 59,61 59,61 58,24 59,05 -0,76% 3.220.556,00
09.09.2024 59,72 60,07 59,19 59,50 0,05% 1.996.168,00
06.09.2024 60,03 60,55 59,19 59,47 -1,00% 2.641.536,00
05.09.2024 61,59 62,05 60,03 60,07 -2,20% 3.138.510,00
04.09.2024 60,81 61,64 60,65 61,42 1,32% 2.388.613,00
03.09.2024 60,45 60,85 60,15 60,62 -0,61% 2.302.937,00
30.08.2024 60,95 61,12 60,51 60,99 0,25% 3.369.054,00
29.08.2024 61,10 61,14 59,96 60,84 -0,20% 1.535.693,00
28.08.2024 60,07 61,02 59,72 60,96 0,66% 1.654.581,00
27.08.2024 60,80 60,85 59,98 60,56 -0,30% 1.787.054,00
26.08.2024 60,73 61,04 60,32 60,74 0,40% 1.703.681,00
23.08.2024 59,55 60,53 59,34 60,50 2,11% 1.713.156,00
22.08.2024 59,27 59,32 58,64 59,25 0,05% 1.875.235,00
21.08.2024 58,74 59,27 58,62 59,22 0,36% 1.875.872,00
20.08.2024 59,60 59,74 58,99 59,01 -1,12% 1.833.824,00
19.08.2024 59,10 59,84 59,10 59,68 1,00% 2.301.128,00
16.08.2024 58,82 59,13 58,55 59,09 0,39% 2.036.633,00
15.08.2024 58,63 59,15 58,30 58,86 0,82% 2.589.237,00
14.08.2024 58,38 58,42 57,94 58,38 0,00% 2.353.334,00
13.08.2024 57,88 58,43 56,88 58,38 0,53% 3.625.494,00
12.08.2024 58,50 58,60 57,72 58,07 -0,63% 2.045.783,00
09.08.2024 58,27 58,50 57,92 58,44 -0,07% 1.640.310,00
08.08.2024 58,27 59,24 58,27 58,48 0,52% 1.849.199,00
07.08.2024 58,61 59,21 58,15 58,18 0,38% 2.778.070,00
06.08.2024 58,30 58,66 57,74 57,96 -0,38% 3.019.540,00
05.08.2024 58,00 58,96 57,58 58,18 -1,24% 4.091.742,00
02.08.2024 60,26 60,57 58,65 58,91 -2,60% 4.081.450,00
01.08.2024 62,31 62,67 60,14 60,48 -2,47% 3.561.933,00
31.07.2024 62,12 62,63 61,00 62,01 -0,78% 4.783.581,00
30.07.2024 61,00 63,14 59,04 62,50 -1,26% 6.377.433,00
29.07.2024 63,78 64,24 63,28 63,30 -1,06% 3.293.571,00
26.07.2024 63,32 64,03 63,14 63,98 1,04% 2.048.324,00
25.07.2024 62,80 64,31 62,80 63,32 1,07% 1.998.819,00
24.07.2024 62,17 63,04 61,89 62,65 0,69% 1.847.251,00