42,480€
-0,93%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 42,83 | 43,07 | 42,09 | 42,51 | -0,87% | 111,00 |
| 24.04.2025 | 42,53 | 42,89 | 41,89 | 42,88 | 0,75% | 165,00 |
| 23.04.2025 | 43,08 | 43,32 | 42,09 | 42,56 | 0,16% | 56,00 |
| 22.04.2025 | 41,70 | 42,90 | 41,38 | 42,50 | 0,96% | - |
| 17.04.2025 | 40,48 | 42,13 | 40,32 | 42,09 | 3,68% | 11,00 |
| 16.04.2025 | 40,86 | 41,38 | 40,16 | 40,60 | -0,64% | 638,00 |
| 15.04.2025 | 40,91 | 41,41 | 40,14 | 40,86 | -0,15% | 13,00 |
| 14.04.2025 | 40,55 | 41,22 | 39,55 | 40,92 | 1,41% | 40,00 |
| 11.04.2025 | 39,00 | 40,60 | 38,63 | 40,35 | 1,57% | 290,00 |
| 10.04.2025 | 40,30 | 40,75 | 38,54 | 39,73 | -2,08% | 168,00 |
| 09.04.2025 | 37,10 | 40,77 | 36,84 | 40,57 | 6,61% | 243,00 |
| 08.04.2025 | 39,43 | 40,72 | 37,60 | 38,06 | -3,34% | 1.193,00 |
| 07.04.2025 | 38,99 | 40,92 | 37,58 | 39,37 | -0,42% | 1.244,00 |
| 04.04.2025 | 43,05 | 43,67 | 39,24 | 39,54 | -8,32% | 719,00 |
| 03.04.2025 | 44,16 | 44,28 | 42,36 | 43,13 | -2,44% | 380,00 |
| 02.04.2025 | 44,62 | 45,00 | 43,60 | 44,21 | -1,10% | 15,00 |
| 01.04.2025 | 44,34 | 44,82 | 43,88 | 44,70 | 0,65% | 25,00 |
| 31.03.2025 | 44,18 | 45,00 | 43,97 | 44,41 | 0,47% | 1.200,00 |
| 28.03.2025 | 44,65 | 44,93 | 44,00 | 44,20 | -1,25% | 701,00 |
| 27.03.2025 | 43,47 | 44,90 | 43,19 | 44,76 | 2,29% | 20,00 |
| 26.03.2025 | 42,91 | 43,91 | 42,65 | 43,76 | 2,52% | 150,00 |
| 25.03.2025 | 42,65 | 43,14 | 42,36 | 42,68 | 0,42% | 530,00 |
| 24.03.2025 | 42,79 | 43,54 | 42,16 | 42,50 | -0,50% | - |
| 21.03.2025 | 43,02 | 43,35 | 42,56 | 42,72 | -0,50% | 101,00 |
| 20.03.2025 | 43,20 | 43,90 | 42,64 | 42,93 | -0,27% | 145,00 |
| 19.03.2025 | 43,70 | 44,24 | 42,64 | 43,04 | -1,35% | 1.314,00 |
| 18.03.2025 | 43,91 | 44,56 | 43,55 | 43,63 | -0,19% | 340,00 |
| 17.03.2025 | 43,13 | 44,61 | 43,13 | 43,71 | 0,56% | 272,00 |
| 14.03.2025 | 43,40 | 44,33 | 42,67 | 43,47 | -0,16% | 58,00 |
| 13.03.2025 | 43,11 | 44,35 | 43,06 | 43,54 | 0,88% | 1.665,00 |
| 12.03.2025 | 44,68 | 44,98 | 43,01 | 43,16 | -3,13% | 180,00 |
| 11.03.2025 | 46,79 | 46,87 | 44,41 | 44,55 | -4,76% | 130,00 |
| 10.03.2025 | 45,61 | 48,30 | 44,95 | 46,78 | 2,61% | 1.357,00 |
| 07.03.2025 | 44,56 | 46,30 | 43,95 | 45,59 | 2,33% | 170,00 |
| 06.03.2025 | 42,66 | 44,80 | 42,23 | 44,55 | 4,95% | 429,00 |
| 05.03.2025 | 43,28 | 43,60 | 42,04 | 42,45 | -1,78% | 326,00 |
| 04.03.2025 | 44,65 | 44,90 | 43,08 | 43,22 | -2,81% | 716,00 |
| 03.03.2025 | 45,28 | 46,08 | 44,24 | 44,47 | -2,33% | 515,00 |
| 28.02.2025 | 45,01 | 45,64 | 44,79 | 45,53 | 1,54% | 229,00 |
| 27.02.2025 | 44,96 | 45,47 | 44,64 | 44,84 | 0,04% | 70,00 |
| 26.02.2025 | 46,37 | 46,72 | 44,77 | 44,82 | -3,45% | 145,00 |
| 25.02.2025 | 46,54 | 46,71 | 45,63 | 46,42 | 0,35% | 337,00 |
| 24.02.2025 | 46,01 | 46,95 | 45,54 | 46,26 | 0,22% | 800,00 |
| 21.02.2025 | 44,26 | 46,33 | 44,26 | 46,16 | 4,06% | 243,00 |
| 20.02.2025 | 44,29 | 44,46 | 43,80 | 44,36 | 0,38% | 39,00 |
| 19.02.2025 | 44,00 | 44,63 | 43,90 | 44,19 | 0,71% | 414,00 |
| 18.02.2025 | 44,17 | 44,67 | 43,35 | 43,88 | -1,73% | 638,00 |
| 17.02.2025 | 44,00 | 45,02 | 43,98 | 44,65 | 1,54% | 950,00 |
| 14.02.2025 | 43,60 | 44,14 | 43,51 | 43,97 | 0,51% | 175,00 |
| 13.02.2025 | 43,52 | 45,16 | 43,16 | 43,75 | 0,32% | 98,00 |
| 12.02.2025 | 44,91 | 45,21 | 43,44 | 43,61 | -2,61% | 497,00 |
| 11.02.2025 | 44,63 | 44,96 | 44,14 | 44,78 | 0,15% | 322,00 |
| 10.02.2025 | 44,39 | 44,84 | 44,12 | 44,71 | 1,01% | 1.191,00 |
| 07.02.2025 | 43,73 | 44,59 | 43,73 | 44,27 | 1,04% | 1.379,00 |
| 06.02.2025 | 44,52 | 45,51 | 43,38 | 43,81 | -1,73% | 471,00 |
| 05.02.2025 | 45,98 | 46,57 | 43,31 | 44,58 | -2,73% | 550,00 |
| 04.02.2025 | 48,80 | 49,18 | 45,80 | 45,83 | -5,68% | 1.777,00 |
| 03.02.2025 | 49,05 | 50,54 | 48,56 | 48,59 | -1,57% | 193,00 |
| 31.01.2025 | 49,61 | 50,06 | 49,03 | 49,37 | -0,64% | 250,00 |
| 30.01.2025 | 49,61 | 50,20 | 49,41 | 49,69 | -0,03% | 298,00 |
| 29.01.2025 | 48,49 | 49,86 | 48,31 | 49,70 | 2,53% | 240,00 |
| 28.01.2025 | 49,75 | 50,19 | 48,45 | 48,47 | -2,45% | 75,00 |
| 27.01.2025 | 48,22 | 49,89 | 47,63 | 49,69 | 3,23% | 141,00 |
| 24.01.2025 | 48,50 | 48,59 | 47,77 | 48,14 | -1,01% | 32,00 |
| 23.01.2025 | 48,52 | 49,00 | 48,39 | 48,63 | 0,42% | 97,00 |
| 22.01.2025 | 49,46 | 49,46 | 48,28 | 48,42 | -1,52% | 20,00 |
| 21.01.2025 | 49,42 | 49,95 | 49,00 | 49,17 | -0,78% | 25,00 |
| 20.01.2025 | 49,53 | 50,10 | 49,12 | 49,55 | -0,59% | 767,00 |
| 17.01.2025 | 49,59 | 50,30 | 49,43 | 49,85 | 0,69% | 125,00 |
| 16.01.2025 | 49,95 | 50,06 | 48,89 | 49,51 | -0,38% | 151,00 |
| 15.01.2025 | 49,82 | 50,36 | 49,61 | 49,70 | -0,09% | 252,00 |
| 14.01.2025 | 51,02 | 51,10 | 49,37 | 49,74 | -2,50% | 803,00 |
| 13.01.2025 | 49,84 | 51,46 | 49,66 | 51,02 | 2,24% | 250,00 |
| 10.01.2025 | 48,52 | 50,32 | 48,24 | 49,90 | 2,45% | 1,00 |
| 09.01.2025 | 48,19 | 48,94 | 48,19 | 48,71 | 0,74% | - |
| 08.01.2025 | 48,13 | 48,92 | 47,02 | 48,35 | 1,07% | 96,00 |
| 07.01.2025 | 47,84 | 48,59 | 47,61 | 47,84 | 0,10% | 30,00 |
| 06.01.2025 | 48,80 | 49,22 | 47,69 | 47,79 | -1,65% | 52,00 |
| 03.01.2025 | 49,15 | 49,15 | 48,43 | 48,59 | -0,76% | 61,00 |
| 02.01.2025 | 48,33 | 49,71 | 48,33 | 48,96 | 1,01% | 7,00 |
| 30.12.2024 | 48,48 | 48,82 | 48,20 | 48,47 | -0,30% | 21,00 |
| 27.12.2024 | 48,48 | 49,06 | 48,12 | 48,62 | 0,28% | - |
| 23.12.2024 | 48,64 | 49,18 | 47,73 | 48,48 | 0,10% | 325,00 |
| 20.12.2024 | 47,82 | 48,81 | 47,26 | 48,43 | 1,28% | 377,00 |
| 19.12.2024 | 48,25 | 48,87 | 47,60 | 47,82 | -0,91% | 325,00 |
| 18.12.2024 | 48,94 | 49,38 | 48,07 | 48,26 | -1,40% | 35,00 |
| 17.12.2024 | 49,32 | 49,76 | 48,83 | 48,94 | -0,78% | 39,00 |
| 16.12.2024 | 49,82 | 50,87 | 49,14 | 49,33 | -1,21% | 70,00 |
| 13.12.2024 | 50,80 | 50,83 | 49,23 | 49,93 | -1,72% | 100,00 |
| 12.12.2024 | 50,29 | 50,83 | 50,01 | 50,80 | 1,03% | 14,00 |
| 11.12.2024 | 49,44 | 50,46 | 49,26 | 50,28 | 1,69% | 360,00 |
| 10.12.2024 | 49,17 | 49,88 | 48,47 | 49,44 | 0,56% | - |
| 09.12.2024 | 49,13 | 50,26 | 48,58 | 49,17 | 0,98% | 39,00 |
| 06.12.2024 | 49,72 | 49,72 | 48,53 | 48,69 | -2,07% | 6,00 |
| 05.12.2024 | 49,15 | 51,04 | 48,69 | 49,72 | 1,24% | 1.070,00 |
| 04.12.2024 | 50,59 | 50,80 | 49,08 | 49,11 | -2,93% | 50,00 |
| 03.12.2024 | 51,61 | 52,05 | 50,12 | 50,59 | -1,98% | 14,00 |
| 02.12.2024 | 51,29 | 52,17 | 51,03 | 51,61 | 0,06% | 423,00 |
| 29.11.2024 | 51,85 | 52,07 | 51,04 | 51,58 | -0,52% | 50,00 |
| 28.11.2024 | 51,32 | 52,35 | 51,17 | 51,85 | 1,02% | 375,00 |