66,900€
0,43%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 66,25 | 69,90 | 64,79 | 67,75 | 3,32% | 1.624,00 |
| 04.05.2026 | 64,19 | 66,14 | 63,41 | 65,57 | 3,18% | 1.726,00 |
| 30.04.2026 | 63,19 | 64,60 | 62,85 | 63,55 | -0,01% | 1.847,00 |
| 29.04.2026 | 63,06 | 64,10 | 62,51 | 63,55 | 2,33% | 1.788,00 |
| 28.04.2026 | 60,39 | 62,29 | 60,30 | 62,11 | 3,18% | 1.785,00 |
| 27.04.2026 | 59,09 | 60,36 | 58,89 | 60,19 | 1,93% | 2.425,00 |
| 24.04.2026 | 59,78 | 60,11 | 58,60 | 59,05 | -1,51% | 1.508,00 |
| 23.04.2026 | 59,25 | 60,33 | 59,08 | 59,96 | 1,12% | 364,00 |
| 22.04.2026 | 59,55 | 60,11 | 59,04 | 59,29 | -0,42% | 452,00 |
| 21.04.2026 | 58,21 | 59,61 | 57,85 | 59,54 | 2,65% | 683,00 |
| 20.04.2026 | 57,75 | 58,10 | 56,96 | 58,01 | 1,78% | 2.095,00 |
| 17.04.2026 | 58,45 | 58,51 | 55,98 | 56,99 | -1,60% | 1.748,00 |
| 16.04.2026 | 57,47 | 58,45 | 56,68 | 57,92 | 1,56% | 1.607,00 |
| 15.04.2026 | 58,47 | 59,17 | 56,70 | 57,03 | -2,29% | 942,00 |
| 14.04.2026 | 59,43 | 60,40 | 58,18 | 58,36 | -1,65% | 612,00 |
| 13.04.2026 | 60,46 | 61,44 | 58,84 | 59,34 | -0,09% | 971,00 |
| 10.04.2026 | 60,25 | 60,91 | 59,14 | 59,40 | -1,16% | 1.536,00 |
| 09.04.2026 | 61,59 | 62,13 | 59,64 | 60,10 | -2,26% | 889,00 |
| 08.04.2026 | 61,62 | 61,66 | 57,87 | 61,49 | -1,24% | 1.564,00 |
| 07.04.2026 | 63,61 | 63,96 | 61,90 | 62,26 | -2,71% | 787,00 |
| 02.04.2026 | 63,11 | 64,13 | 62,48 | 64,00 | 2,16% | 2.095,00 |
| 01.04.2026 | 62,79 | 63,55 | 61,79 | 62,65 | -0,61% | 5.147,00 |
| 31.03.2026 | 63,15 | 63,66 | 62,04 | 63,03 | 0,76% | 12.164,00 |
| 30.03.2026 | 63,30 | 64,58 | 62,50 | 62,56 | -0,27% | 1.758,00 |
| 27.03.2026 | 62,99 | 64,34 | 62,25 | 62,73 | 0,00% | 722,00 |
| 26.03.2026 | 61,82 | 63,86 | 61,72 | 62,73 | 1,17% | 826,00 |
| 25.03.2026 | 61,95 | 62,20 | 60,88 | 62,00 | 0,63% | 1.238,00 |
| 24.03.2026 | 58,44 | 61,95 | 58,04 | 61,61 | 5,24% | 1.349,00 |
| 23.03.2026 | 56,46 | 59,02 | 56,22 | 58,55 | 2,26% | 981,00 |
| 20.03.2026 | 59,51 | 59,94 | 56,37 | 57,25 | -3,44% | 2.391,00 |
| 19.03.2026 | 61,98 | 62,02 | 58,93 | 59,29 | -4,24% | 3.471,00 |
| 18.03.2026 | 62,85 | 62,96 | 61,67 | 61,92 | -0,97% | 1.066,00 |
| 17.03.2026 | 61,41 | 63,46 | 61,29 | 62,52 | 1,69% | 2.321,00 |
| 16.03.2026 | 63,07 | 63,12 | 61,28 | 61,48 | -2,51% | 1.542,00 |
| 13.03.2026 | 63,26 | 64,16 | 62,50 | 63,07 | 0,11% | 1.656,00 |
| 12.03.2026 | 61,47 | 64,01 | 61,16 | 63,00 | 2,97% | 1.437,00 |
| 11.03.2026 | 59,65 | 61,70 | 59,42 | 61,18 | 2,29% | 1.241,00 |
| 10.03.2026 | 58,44 | 60,11 | 57,66 | 59,81 | 2,48% | 1.299,00 |
| 09.03.2026 | 58,81 | 59,40 | 57,36 | 58,36 | 0,53% | 1.083,00 |
| 06.03.2026 | 57,54 | 58,61 | 56,60 | 58,05 | 1,37% | 1.000,00 |
| 05.03.2026 | 57,85 | 58,13 | 56,97 | 57,27 | -0,88% | 484,00 |
| 04.03.2026 | 58,46 | 59,71 | 57,47 | 57,78 | -1,27% | 702,00 |
| 03.03.2026 | 59,42 | 59,97 | 58,22 | 58,52 | -1,70% | 6.178,00 |
| 02.03.2026 | 58,44 | 59,75 | 58,29 | 59,53 | 1,99% | 3.124,00 |
| 27.02.2026 | 57,09 | 58,45 | 56,62 | 58,37 | 2,22% | 779,00 |
| 26.02.2026 | 57,04 | 57,80 | 56,67 | 57,11 | -0,09% | 901,00 |
| 25.02.2026 | 57,63 | 58,37 | 55,87 | 57,16 | -1,06% | 13.985,00 |
| 24.02.2026 | 57,51 | 58,26 | 56,86 | 57,77 | 0,57% | 843,00 |
| 23.02.2026 | 57,26 | 58,78 | 57,13 | 57,44 | -0,32% | 2.212,00 |
| 20.02.2026 | 58,62 | 58,81 | 57,41 | 57,62 | -1,45% | 3.187,00 |
| 19.02.2026 | 57,25 | 58,61 | 56,10 | 58,47 | 2,06% | 2.296,00 |
| 18.02.2026 | 57,90 | 58,26 | 57,02 | 57,29 | -0,95% | 238,00 |
| 17.02.2026 | 58,21 | 58,49 | 56,39 | 57,84 | -1,40% | 852,00 |
| 16.02.2026 | 58,63 | 58,88 | 58,51 | 58,66 | 0,16% | 1.501,00 |
| 13.02.2026 | 58,61 | 58,97 | 57,62 | 58,57 | 0,01% | 880,00 |
| 12.02.2026 | 58,47 | 58,96 | 57,82 | 58,56 | 0,20% | 892,00 |
| 11.02.2026 | 57,48 | 58,96 | 57,34 | 58,45 | 1,29% | 1.956,00 |
| 10.02.2026 | 56,58 | 57,72 | 55,76 | 57,70 | 2,10% | 1.299,00 |
| 09.02.2026 | 55,94 | 56,69 | 55,01 | 56,52 | 0,71% | 1.394,00 |
| 06.02.2026 | 55,53 | 57,33 | 55,08 | 56,12 | 1,04% | 362,00 |
| 05.02.2026 | 57,06 | 57,27 | 55,04 | 55,54 | -2,57% | 344,00 |
| 04.02.2026 | 56,89 | 57,42 | 56,40 | 57,00 | 0,00% | 1.003,00 |
| 03.02.2026 | 57,62 | 57,76 | 52,20 | 57,00 | -1,27% | 4.834,00 |
| 02.02.2026 | 56,38 | 57,90 | 56,10 | 57,74 | 1,64% | 2.216,00 |
| 30.01.2026 | 56,13 | 56,81 | 55,59 | 56,81 | 1,63% | 379,00 |
| 29.01.2026 | 56,30 | 57,60 | 55,87 | 55,90 | -0,85% | 2.655,00 |
| 28.01.2026 | 57,07 | 58,23 | 56,26 | 56,38 | -0,52% | 4.008,00 |
| 27.01.2026 | 56,56 | 57,30 | 55,99 | 56,67 | -0,08% | 497,00 |
| 26.01.2026 | 56,92 | 57,19 | 56,45 | 56,72 | -0,60% | 882,00 |
| 23.01.2026 | 57,14 | 57,88 | 56,70 | 57,06 | -0,05% | 1.438,00 |
| 22.01.2026 | 57,81 | 58,04 | 57,07 | 57,09 | -1,43% | 1.280,00 |
| 21.01.2026 | 56,23 | 58,01 | 55,84 | 57,92 | 3,11% | 2.314,00 |
| 20.01.2026 | 55,82 | 56,38 | 54,60 | 56,18 | 1,96% | 1.703,00 |
| 19.01.2026 | 55,00 | 56,06 | 54,43 | 55,10 | -1,85% | 1.476,00 |
| 16.01.2026 | 57,34 | 57,44 | 56,00 | 56,14 | -2,09% | 1.809,00 |
| 15.01.2026 | 55,54 | 57,37 | 55,34 | 57,34 | 3,33% | 1.946,00 |
| 14.01.2026 | 54,34 | 56,47 | 54,11 | 55,49 | 1,99% | 2.105,00 |
| 13.01.2026 | 53,35 | 54,44 | 53,11 | 54,40 | 2,05% | 949,00 |
| 12.01.2026 | 53,08 | 53,76 | 52,57 | 53,31 | 0,13% | 699,00 |
| 09.01.2026 | 52,57 | 53,65 | 52,22 | 53,24 | 1,43% | 999,00 |
| 08.01.2026 | 50,03 | 53,55 | 49,93 | 52,49 | 4,73% | 2.074,00 |
| 07.01.2026 | 51,72 | 51,87 | 49,76 | 50,11 | -3,16% | 590,00 |
| 06.01.2026 | 50,69 | 52,20 | 50,25 | 51,75 | 1,82% | 335,00 |
| 05.01.2026 | 50,51 | 50,87 | 49,45 | 50,83 | 0,88% | 1.640,00 |
| 02.01.2026 | 49,09 | 50,63 | 48,62 | 50,38 | 1,60% | 784,00 |
| 30.12.2025 | 49,47 | 49,74 | 49,29 | 49,59 | 0,26% | 331,00 |
| 29.12.2025 | 49,10 | 49,53 | 48,88 | 49,46 | 1,54% | 1.317,00 |
| 23.12.2025 | 49,18 | 49,28 | 48,68 | 48,71 | -0,98% | 1.456,00 |
| 22.12.2025 | 49,64 | 49,99 | 48,95 | 49,19 | -1,09% | 1.422,00 |
| 19.12.2025 | 49,76 | 50,22 | 49,28 | 49,73 | -0,02% | 4.319,00 |
| 18.12.2025 | 49,87 | 50,39 | 49,64 | 49,74 | -0,27% | 459,00 |
| 17.12.2025 | 49,58 | 50,51 | 49,39 | 49,88 | 1,05% | 838,00 |
| 16.12.2025 | 50,72 | 51,01 | 49,28 | 49,36 | -3,64% | 1.001,00 |
| 15.12.2025 | 51,19 | 51,39 | 50,33 | 51,22 | 0,19% | 432,00 |
| 12.12.2025 | 51,04 | 51,61 | 50,38 | 51,13 | 0,17% | 220,00 |
| 11.12.2025 | 49,76 | 51,05 | 49,55 | 51,04 | 2,46% | 1.541,00 |
| 10.12.2025 | 50,03 | 50,67 | 49,05 | 49,82 | -0,30% | 334,00 |
| 09.12.2025 | 49,77 | 50,85 | 49,71 | 49,96 | 0,33% | 254,00 |
| 08.12.2025 | 50,61 | 50,69 | 49,72 | 49,80 | -1,94% | 2.344,00 |
| 05.12.2025 | 50,87 | 51,11 | 50,52 | 50,79 | -0,36% | 467,00 |