54,735€
5,25%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 55,10 | 55,76 | 54,55 | 54,55 | 4,89% | - |
| 14.10.2025 | 53,00 | 53,39 | 50,53 | 52,01 | -2,45% | 1,00 |
| 13.10.2025 | 52,36 | 53,96 | 52,28 | 53,31 | 0,93% | 11,00 |
| 10.10.2025 | 53,02 | 53,66 | 52,60 | 52,82 | -0,36% | 45,00 |
| 09.10.2025 | 53,41 | 54,39 | 52,88 | 53,01 | -0,63% | 11,00 |
| 08.10.2025 | 54,17 | 54,69 | 52,44 | 53,35 | -0,80% | 229,00 |
| 07.10.2025 | 53,35 | 54,38 | 53,32 | 53,78 | 1,18% | 626,00 |
| 06.10.2025 | 52,07 | 53,93 | 51,27 | 53,15 | 2,10% | 103,00 |
| 03.10.2025 | 50,66 | 52,22 | 49,99 | 52,06 | 2,98% | 62,00 |
| 02.10.2025 | 50,52 | 50,78 | 50,13 | 50,55 | -0,24% | 20,00 |
| 01.10.2025 | 50,92 | 51,29 | 49,70 | 50,67 | -0,75% | 252,00 |
| 30.09.2025 | 51,57 | 51,64 | 50,54 | 51,06 | -0,78% | 3,00 |
| 29.09.2025 | 51,77 | 52,00 | 50,57 | 51,46 | 0,06% | 1,00 |
| 26.09.2025 | 52,72 | 52,76 | 50,81 | 51,43 | -1,97% | 15,00 |
| 25.09.2025 | 52,38 | 53,30 | 52,09 | 52,46 | 0,35% | 1,00 |
| 24.09.2025 | 51,47 | 52,89 | 51,25 | 52,28 | 2,18% | 21,00 |
| 23.09.2025 | 50,33 | 52,26 | 50,33 | 51,16 | 1,07% | 32,00 |
| 22.09.2025 | 52,49 | 52,53 | 49,67 | 50,62 | -3,74% | 171,00 |
| 19.09.2025 | 51,71 | 52,68 | 50,78 | 52,59 | 1,92% | 53,00 |
| 18.09.2025 | 51,93 | 52,03 | 51,44 | 51,60 | -0,24% | 4,00 |
| 17.09.2025 | 52,57 | 52,85 | 51,59 | 51,72 | -2,01% | 1,00 |
| 16.09.2025 | 51,28 | 53,02 | 50,69 | 52,78 | 2,48% | - |
| 15.09.2025 | 52,50 | 52,62 | 51,40 | 51,51 | -1,92% | - |
| 12.09.2025 | 52,43 | 52,60 | 51,65 | 52,52 | 0,11% | 45,00 |
| 11.09.2025 | 52,51 | 52,78 | 51,79 | 52,46 | 0,95% | 60,00 |
| 10.09.2025 | 52,94 | 53,19 | 50,87 | 51,96 | -2,05% | 271,00 |
| 09.09.2025 | 52,72 | 53,44 | 52,59 | 53,05 | 0,77% | 48,00 |
| 08.09.2025 | 53,70 | 53,81 | 52,26 | 52,64 | -1,96% | 1,00 |
| 05.09.2025 | 52,83 | 53,78 | 52,38 | 53,70 | 1,04% | 80,00 |
| 04.09.2025 | 53,07 | 53,42 | 52,33 | 53,14 | 0,40% | - |
| 03.09.2025 | 53,22 | 53,57 | 52,38 | 52,93 | -0,71% | 721,00 |
| 02.09.2025 | 53,29 | 54,02 | 52,93 | 53,31 | 0,04% | 6,00 |
| 01.09.2025 | 53,47 | 53,60 | 53,00 | 53,29 | -0,47% | 19,00 |
| 29.08.2025 | 53,46 | 54,04 | 53,17 | 53,54 | -0,21% | 51,00 |
| 28.08.2025 | 53,93 | 54,21 | 53,10 | 53,65 | -0,45% | 247,00 |
| 27.08.2025 | 53,99 | 54,62 | 53,56 | 53,90 | -0,24% | 6,00 |
| 26.08.2025 | 55,17 | 55,60 | 53,73 | 54,03 | -2,43% | 418,00 |
| 25.08.2025 | 53,81 | 55,46 | 53,34 | 55,37 | 3,11% | 645,00 |
| 22.08.2025 | 52,66 | 54,08 | 52,08 | 53,70 | 1,97% | 91,00 |
| 21.08.2025 | 52,07 | 53,16 | 51,33 | 52,66 | 1,12% | 93,00 |
| 20.08.2025 | 50,99 | 52,10 | 50,08 | 52,08 | 1,15% | 97,00 |
| 19.08.2025 | 51,10 | 51,55 | 50,34 | 51,49 | 0,80% | 32,00 |
| 18.08.2025 | 51,01 | 51,32 | 49,63 | 51,08 | 0,14% | 50,00 |
| 15.08.2025 | 51,24 | 51,28 | 46,55 | 51,01 | 0,03% | - |
| 14.08.2025 | 51,13 | 51,23 | 50,55 | 50,99 | -0,24% | 222,00 |
| 13.08.2025 | 50,06 | 51,13 | 49,15 | 51,12 | 1,91% | 42,00 |
| 12.08.2025 | 50,01 | 51,12 | 49,56 | 50,16 | -0,20% | 66,00 |
| 11.08.2025 | 49,62 | 50,78 | 49,46 | 50,26 | 1,21% | 121,00 |
| 08.08.2025 | 49,44 | 50,35 | 49,44 | 49,66 | 0,09% | 54,00 |
| 07.08.2025 | 48,60 | 49,86 | 48,36 | 49,61 | 1,92% | 14,00 |
| 06.08.2025 | 50,03 | 50,55 | 48,64 | 48,68 | -2,24% | 19,00 |
| 05.08.2025 | 46,83 | 49,87 | 45,77 | 49,79 | 5,69% | 655,00 |
| 04.08.2025 | 46,47 | 47,18 | 45,15 | 47,11 | 1,25% | 2,00 |
| 01.08.2025 | 47,45 | 47,86 | 45,77 | 46,53 | -1,89% | 27,00 |
| 31.07.2025 | 48,27 | 48,46 | 47,24 | 47,43 | -1,93% | 882,00 |
| 30.07.2025 | 46,95 | 48,69 | 46,65 | 48,36 | 3,13% | 285,00 |
| 29.07.2025 | 46,93 | 47,73 | 46,59 | 46,89 | -0,82% | 51,00 |
| 28.07.2025 | 47,31 | 47,67 | 46,69 | 47,28 | 0,24% | 122,00 |
| 25.07.2025 | 47,26 | 47,44 | 46,16 | 47,17 | -0,18% | 11,00 |
| 24.07.2025 | 47,75 | 47,99 | 47,07 | 47,25 | -1,09% | - |
| 23.07.2025 | 47,14 | 48,06 | 47,03 | 47,77 | 1,26% | 164,00 |
| 22.07.2025 | 46,56 | 47,19 | 45,78 | 47,18 | 1,83% | - |
| 21.07.2025 | 46,78 | 47,17 | 46,30 | 46,33 | -0,96% | 75,00 |
| 18.07.2025 | 46,17 | 46,84 | 45,48 | 46,78 | 1,21% | - |
| 17.07.2025 | 45,68 | 46,36 | 43,55 | 46,22 | -0,57% | 41,00 |
| 16.07.2025 | 46,41 | 46,77 | 45,63 | 46,48 | 0,25% | 30,00 |
| 15.07.2025 | 46,52 | 46,96 | 46,09 | 46,37 | -0,48% | 60,00 |
| 14.07.2025 | 46,93 | 47,72 | 46,18 | 46,59 | -0,92% | - |
| 11.07.2025 | 46,72 | 47,29 | 46,28 | 47,03 | 0,11% | - |
| 10.07.2025 | 46,07 | 47,57 | 45,67 | 46,98 | 1,88% | 55,00 |
| 09.07.2025 | 46,52 | 46,98 | 45,46 | 46,11 | -0,96% | - |
| 08.07.2025 | 46,42 | 47,29 | 46,29 | 46,56 | 0,03% | 1,00 |
| 07.07.2025 | 47,30 | 47,31 | 46,47 | 46,54 | 0,13% | 59,00 |
| 04.07.2025 | 47,05 | 47,05 | 46,13 | 46,48 | -0,56% | 174,00 |
| 03.07.2025 | 47,15 | 47,89 | 46,55 | 46,75 | -1,30% | 588,00 |
| 02.07.2025 | 46,12 | 47,43 | 45,78 | 47,36 | 2,71% | 96,00 |
| 01.07.2025 | 44,70 | 46,42 | 44,29 | 46,12 | 2,85% | - |
| 30.06.2025 | 44,32 | 45,26 | 44,07 | 44,84 | 0,84% | - |
| 27.06.2025 | 45,44 | 45,75 | 43,77 | 44,46 | -2,10% | - |
| 26.06.2025 | 44,97 | 45,66 | 43,97 | 45,42 | 1,16% | - |
| 25.06.2025 | 45,79 | 45,97 | 44,46 | 44,90 | -1,53% | - |
| 24.06.2025 | 45,78 | 45,86 | 45,19 | 45,59 | -0,20% | 100,00 |
| 23.06.2025 | 46,76 | 46,88 | 45,54 | 45,69 | -1,91% | - |
| 20.06.2025 | 46,62 | 47,34 | 46,25 | 46,58 | -0,11% | 50,00 |
| 19.06.2025 | 47,04 | 47,17 | 46,25 | 46,63 | -0,93% | 70,00 |
| 18.06.2025 | 47,28 | 47,80 | 46,75 | 47,06 | -0,21% | 75,00 |
| 17.06.2025 | 47,15 | 47,34 | 47,00 | 47,16 | 0,47% | - |
| 16.06.2025 | 45,06 | 47,26 | 44,61 | 46,94 | 4,32% | 851,00 |
| 13.06.2025 | 42,55 | 45,41 | 42,41 | 45,00 | 4,94% | 149,00 |
| 12.06.2025 | 42,14 | 42,93 | 41,58 | 42,88 | 1,17% | 277,00 |
| 11.06.2025 | 42,77 | 43,34 | 42,07 | 42,39 | -0,48% | 100,00 |
| 10.06.2025 | 41,95 | 42,85 | 41,87 | 42,59 | 1,54% | 230,00 |
| 09.06.2025 | 41,52 | 42,07 | 41,46 | 41,94 | 0,68% | 690,00 |
| 06.06.2025 | 41,21 | 41,94 | 40,99 | 41,66 | 1,50% | 172,00 |
| 05.06.2025 | 41,39 | 41,80 | 40,76 | 41,05 | -0,91% | 2,00 |
| 04.06.2025 | 41,83 | 41,89 | 40,99 | 41,42 | -0,50% | 70,00 |
| 03.06.2025 | 41,97 | 42,27 | 41,13 | 41,63 | -0,96% | 20,00 |
| 02.06.2025 | 42,47 | 42,69 | 41,36 | 42,04 | -1,19% | 158,00 |
| 30.05.2025 | 42,55 | 43,05 | 41,97 | 42,54 | 0,01% | 226,00 |
| 29.05.2025 | 42,84 | 43,61 | 42,16 | 42,54 | -0,62% | 2.000,00 |