51,010€
0,04%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 43,15 | 43,35 | 42,62 | 42,81 | -0,40% | 100,00 |
| 27.05.2025 | 42,83 | 43,00 | 42,20 | 42,98 | -0,46% | 28,00 |
| 26.05.2025 | 42,13 | 43,18 | 42,03 | 43,18 | 2,21% | 150,00 |
| 23.05.2025 | 42,57 | 42,76 | 41,71 | 42,24 | -0,76% | 158,00 |
| 22.05.2025 | 42,84 | 43,19 | 41,97 | 42,56 | -0,28% | 669,00 |
| 21.05.2025 | 43,67 | 44,15 | 42,49 | 42,68 | -4,05% | 100,00 |
| 20.05.2025 | 44,53 | 44,90 | 44,25 | 44,48 | 0,02% | 23,00 |
| 19.05.2025 | 44,46 | 45,20 | 44,31 | 44,47 | -1,09% | 115,00 |
| 16.05.2025 | 43,54 | 44,98 | 43,39 | 44,96 | 3,00% | 44,00 |
| 15.05.2025 | 44,34 | 44,77 | 42,54 | 43,65 | -1,41% | 250,00 |
| 14.05.2025 | 45,33 | 45,36 | 44,11 | 44,28 | -2,35% | - |
| 13.05.2025 | 45,01 | 45,92 | 44,50 | 45,34 | 0,79% | 243,00 |
| 12.05.2025 | 43,68 | 45,22 | 43,02 | 44,99 | 4,39% | 315,00 |
| 09.05.2025 | 42,50 | 43,22 | 41,76 | 43,10 | 1,47% | - |
| 08.05.2025 | 42,38 | 43,01 | 41,66 | 42,48 | 0,22% | 300,00 |
| 07.05.2025 | 42,77 | 43,04 | 41,72 | 42,38 | -0,21% | 256,00 |
| 06.05.2025 | 42,00 | 43,87 | 41,56 | 42,47 | 1,32% | 830,00 |
| 05.05.2025 | 41,93 | 42,51 | 41,73 | 41,92 | -1,00% | 606,00 |
| 02.05.2025 | 42,06 | 42,63 | 41,64 | 42,35 | 0,46% | 285,00 |
| 30.04.2025 | 42,09 | 42,39 | 41,46 | 42,15 | 0,34% | - |
| 29.04.2025 | 42,33 | 42,57 | 41,71 | 42,01 | -0,22% | 600,00 |
| 28.04.2025 | 42,41 | 43,15 | 41,70 | 42,10 | -0,95% | 30,00 |
| 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 |