50,825€
-0,09%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 50,33 | 51,07 | 50,20 | 50,87 | 0,28% | 1.651,00 |
| 20.11.2024 | 50,31 | 50,73 | 49,54 | 50,73 | 1,22% | 1.232,00 |
| 19.11.2024 | 49,77 | 50,66 | 49,23 | 50,12 | 0,63% | 2.029,00 |
| 18.11.2024 | 50,92 | 51,24 | 49,81 | 49,81 | -1,98% | 4.016,00 |
| 15.11.2024 | 49,69 | 51,02 | 49,00 | 50,81 | 1,65% | 4.344,00 |
| 14.11.2024 | 48,98 | 49,99 | 48,92 | 49,99 | 2,14% | 3.829,00 |
| 13.11.2024 | 48,27 | 49,43 | 47,56 | 48,94 | 0,91% | 5.321,00 |
| 12.11.2024 | 49,06 | 49,68 | 48,50 | 48,50 | -1,36% | 3.174,00 |
| 11.11.2024 | 49,07 | 50,00 | 48,64 | 49,17 | 1,09% | 4.886,00 |
| 08.11.2024 | 48,60 | 49,83 | 47,84 | 48,64 | -0,72% | 3.408,00 |
| 07.11.2024 | 49,76 | 49,95 | 48,03 | 49,00 | -1,40% | 6.223,00 |
| 06.11.2024 | 49,20 | 50,00 | 48,21 | 49,69 | 5,05% | 12.287,00 |
| 05.11.2024 | 50,20 | 50,20 | 44,80 | 47,30 | -6,98% | 29.397,00 |
| 04.11.2024 | 50,36 | 51,25 | 50,04 | 50,85 | 0,63% | 7.063,00 |
| 01.11.2024 | 50,87 | 51,30 | 50,35 | 50,53 | -0,82% | 4.129,00 |
| 31.10.2024 | 50,96 | 51,49 | 50,95 | 50,95 | -0,57% | 2.538,00 |
| 30.10.2024 | 52,05 | 52,25 | 51,24 | 51,24 | -1,84% | 1.776,00 |
| 29.10.2024 | 52,87 | 53,34 | 52,19 | 52,20 | -1,53% | 2.136,00 |
| 28.10.2024 | 52,46 | 53,11 | 52,11 | 53,01 | 1,45% | 2.083,00 |
| 25.10.2024 | 52,31 | 52,78 | 52,11 | 52,25 | -0,13% | 1.295,00 |
| 24.10.2024 | 51,75 | 52,32 | 51,75 | 52,32 | 0,81% | 1.082,00 |
| 23.10.2024 | 51,25 | 51,90 | 51,25 | 51,90 | 0,10% | 2.600,00 |
| 22.10.2024 | 51,61 | 52,24 | 51,56 | 51,85 | -0,17% | 2.980,00 |
| 21.10.2024 | 51,99 | 52,28 | 51,65 | 51,94 | 0,44% | 3.581,00 |
| 18.10.2024 | 54,06 | 54,80 | 51,50 | 51,71 | -3,63% | 4.956,00 |
| 17.10.2024 | 53,43 | 54,01 | 53,43 | 53,66 | 0,30% | 955,00 |
| 16.10.2024 | 52,78 | 53,77 | 52,73 | 53,50 | 0,77% | 1.706,00 |
| 15.10.2024 | 53,37 | 53,95 | 52,99 | 53,09 | 0,30% | 1.056,00 |
| 14.10.2024 | 53,16 | 53,24 | 52,61 | 52,93 | -0,90% | 989,00 |
| 11.10.2024 | 52,50 | 53,43 | 52,20 | 53,41 | 2,20% | 2.606,00 |
| 10.10.2024 | 52,17 | 52,55 | 51,86 | 52,26 | -0,10% | 851,00 |
| 09.10.2024 | 52,49 | 52,91 | 52,25 | 52,31 | -0,46% | 2.584,00 |
| 08.10.2024 | 53,41 | 53,71 | 52,18 | 52,55 | -2,01% | 2.290,00 |
| 07.10.2024 | 54,10 | 54,14 | 53,45 | 53,63 | -0,69% | 2.839,00 |
| 04.10.2024 | 53,17 | 54,08 | 52,90 | 54,00 | 2,53% | 2.747,00 |
| 03.10.2024 | 53,09 | 53,35 | 52,50 | 52,67 | -1,40% | 1.151,00 |
| 02.10.2024 | 53,73 | 53,98 | 53,37 | 53,42 | -0,91% | 1.831,00 |
| 01.10.2024 | 53,75 | 53,94 | 53,05 | 53,91 | 0,71% | 1.535,00 |
| 30.09.2024 | 53,85 | 54,04 | 53,41 | 53,53 | -0,45% | 1.611,00 |
| 27.09.2024 | 53,41 | 54,49 | 53,17 | 53,77 | 1,51% | 2.661,00 |
| 26.09.2024 | 52,44 | 53,15 | 52,15 | 52,97 | 0,93% | 4.579,00 |
| 25.09.2024 | 54,21 | 54,31 | 52,33 | 52,48 | -3,71% | 3.011,00 |
| 24.09.2024 | 54,66 | 55,20 | 54,50 | 54,50 | -0,24% | 2.821,00 |
| 23.09.2024 | 55,22 | 55,30 | 54,60 | 54,63 | -0,11% | 1.168,00 |
| 20.09.2024 | 56,04 | 56,27 | 54,69 | 54,69 | -2,53% | 3.148,00 |
| 19.09.2024 | 54,57 | 56,11 | 54,42 | 56,11 | 2,80% | 4.161,00 |
| 18.09.2024 | 54,32 | 54,58 | 54,22 | 54,58 | 0,15% | 1.266,00 |
| 17.09.2024 | 54,16 | 54,65 | 54,16 | 54,50 | 0,46% | 1.893,00 |
| 16.09.2024 | 54,55 | 54,68 | 53,94 | 54,25 | -0,04% | 2.710,00 |
| 13.09.2024 | 53,99 | 54,39 | 53,70 | 54,27 | 0,71% | 719,00 |
| 12.09.2024 | 53,82 | 54,18 | 53,11 | 53,89 | 1,68% | 1.304,00 |
| 11.09.2024 | 53,16 | 53,80 | 53,00 | 53,00 | -1,12% | 681,00 |
| 10.09.2024 | 53,86 | 54,18 | 53,00 | 53,60 | -1,02% | 1.182,00 |
| 09.09.2024 | 53,70 | 54,34 | 53,58 | 54,15 | 1,20% | 526,00 |
| 06.09.2024 | 54,06 | 54,13 | 53,51 | 53,51 | -1,15% | 2.650,00 |
| 05.09.2024 | 55,58 | 55,58 | 54,13 | 54,13 | -2,52% | 1.072,00 |
| 04.09.2024 | 54,77 | 55,53 | 54,37 | 55,53 | 1,13% | 3.617,00 |
| 03.09.2024 | 54,93 | 55,29 | 54,64 | 54,91 | -0,15% | 982,00 |
| 02.09.2024 | 55,06 | 55,32 | 54,93 | 54,99 | -0,09% | 826,00 |
| 30.08.2024 | 54,86 | 55,13 | 54,86 | 55,04 | 0,07% | 293,00 |
| 29.08.2024 | 54,76 | 55,31 | 54,35 | 55,00 | 0,49% | 1.491,00 |
| 28.08.2024 | 54,19 | 54,82 | 53,96 | 54,73 | 1,35% | 1.540,00 |
| 27.08.2024 | 54,32 | 54,55 | 53,75 | 54,00 | -0,59% | 1.461,00 |
| 26.08.2024 | 54,35 | 54,43 | 53,95 | 54,32 | 0,95% | 872,00 |
| 23.08.2024 | 53,48 | 53,91 | 53,15 | 53,81 | 1,18% | 2.988,00 |
| 22.08.2024 | 53,01 | 53,54 | 52,86 | 53,18 | 0,32% | 3.701,00 |
| 21.08.2024 | 53,00 | 53,32 | 52,72 | 53,01 | -0,36% | 1.288,00 |
| 20.08.2024 | 53,99 | 54,18 | 53,20 | 53,20 | -0,76% | 1.795,00 |
| 19.08.2024 | 53,34 | 54,00 | 53,33 | 53,61 | 0,02% | 2.388,00 |
| 16.08.2024 | 53,56 | 53,77 | 53,25 | 53,60 | 0,11% | 2.236,00 |
| 15.08.2024 | 53,28 | 53,83 | 53,00 | 53,54 | 1,15% | 1.258,00 |
| 14.08.2024 | 53,02 | 53,22 | 52,76 | 52,93 | 0,11% | 827,00 |
| 13.08.2024 | 53,17 | 53,34 | 52,21 | 52,87 | -0,32% | 888,00 |
| 12.08.2024 | 53,39 | 53,68 | 53,00 | 53,04 | -0,86% | 1.209,00 |
| 09.08.2024 | 53,71 | 53,81 | 53,18 | 53,50 | -0,35% | 3.407,00 |
| 08.08.2024 | 53,90 | 54,22 | 53,00 | 53,69 | -0,20% | 832,00 |
| 07.08.2024 | 53,66 | 54,19 | 53,32 | 53,80 | 1,07% | 1.985,00 |
| 06.08.2024 | 53,50 | 53,86 | 52,84 | 53,23 | 0,89% | 1.047,00 |
| 05.08.2024 | 53,75 | 53,81 | 51,80 | 52,76 | -2,30% | 6.063,00 |
| 02.08.2024 | 55,81 | 56,08 | 53,81 | 54,00 | -3,73% | 9.699,00 |
| 01.08.2024 | 57,47 | 57,78 | 56,00 | 56,09 | -1,80% | 1.981,00 |
| 31.07.2024 | 57,72 | 58,04 | 56,57 | 57,12 | -1,11% | 1.368,00 |
| 30.07.2024 | 58,27 | 58,80 | 54,69 | 57,76 | -1,85% | 1.100,00 |
| 29.07.2024 | 59,40 | 59,51 | 58,85 | 58,85 | 0,07% | 2.472,00 |
| 26.07.2024 | 58,64 | 58,81 | 58,25 | 58,81 | 0,19% | 603,00 |
| 25.07.2024 | 57,68 | 59,00 | 56,80 | 58,70 | 1,82% | 7.121,00 |
| 24.07.2024 | 57,01 | 58,01 | 57,01 | 57,65 | 0,72% | 1.481,00 |
| 23.07.2024 | 58,95 | 59,37 | 57,24 | 57,24 | -2,90% | 1.844,00 |
| 22.07.2024 | 59,13 | 59,24 | 58,33 | 58,95 | 0,32% | 1.976,00 |
| 19.07.2024 | 59,40 | 59,70 | 58,61 | 58,76 | -1,79% | 885,00 |
| 18.07.2024 | 60,06 | 60,35 | 59,83 | 59,83 | -0,28% | 372,00 |
| 17.07.2024 | 59,19 | 60,00 | 58,00 | 60,00 | 1,56% | 5.723,00 |
| 16.07.2024 | 58,36 | 59,25 | 58,00 | 59,08 | 0,92% | 1.186,00 |
| 15.07.2024 | 58,99 | 59,21 | 58,49 | 58,54 | -0,46% | 1.653,00 |
| 12.07.2024 | 59,07 | 59,33 | 58,81 | 58,81 | -0,20% | 1.247,00 |
| 11.07.2024 | 59,07 | 59,80 | 58,93 | 58,93 | -0,03% | 1.647,00 |
| 10.07.2024 | 58,55 | 59,12 | 57,98 | 58,95 | 0,60% | 3.899,00 |
| 09.07.2024 | 58,46 | 59,24 | 58,13 | 58,60 | 0,09% | 3.180,00 |
| 08.07.2024 | 56,69 | 58,55 | 56,36 | 58,55 | 3,90% | 1.930,00 |
| 05.07.2024 | 57,90 | 57,90 | 56,17 | 56,35 | -2,86% | 1.401,00 |