43,828€
0,67%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 43,64 | 44,33 | 43,61 | 43,76 | 0,52% | - |
| 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 |
| 27.11.2024 | 51,37 | 51,64 | 50,76 | 51,33 | 0,27% | 40,00 |
| 26.11.2024 | 50,53 | 51,20 | 50,07 | 51,19 | 1,21% | 11,00 |
| 25.11.2024 | 51,11 | 51,70 | 50,03 | 50,58 | -0,83% | 115,00 |
| 22.11.2024 | 50,75 | 51,41 | 50,68 | 51,00 | 0,54% | 20,00 |
| 21.11.2024 | 50,26 | 51,12 | 50,14 | 50,73 | -0,01% | - |
| 20.11.2024 | 50,09 | 50,76 | 49,85 | 50,73 | 1,29% | 84,00 |
| 19.11.2024 | 49,75 | 50,88 | 49,35 | 50,08 | 0,66% | 45,00 |
| 18.11.2024 | 50,63 | 51,41 | 48,85 | 49,76 | -1,73% | 673,00 |
| 15.11.2024 | 49,97 | 51,11 | 48,78 | 50,63 | 1,32% | 305,00 |
| 14.11.2024 | 49,28 | 50,12 | 48,75 | 49,97 | 1,64% | 197,00 |
| 13.11.2024 | 48,09 | 49,39 | 47,79 | 49,17 | 2,28% | 40,00 |
| 12.11.2024 | 49,05 | 49,73 | 47,46 | 48,07 | -2,01% | 187,00 |
| 11.11.2024 | 48,71 | 49,83 | 48,70 | 49,06 | 0,71% | 385,00 |
| 08.11.2024 | 48,59 | 49,91 | 47,98 | 48,71 | 0,25% | 99,00 |
| 07.11.2024 | 49,75 | 49,98 | 48,09 | 48,59 | -2,34% | 510,00 |
| 06.11.2024 | 48,29 | 50,06 | 48,13 | 49,76 | 5,28% | 555,00 |
| 05.11.2024 | 50,70 | 50,97 | 44,93 | 47,26 | -6,79% | 1.729,00 |
| 04.11.2024 | 50,27 | 51,02 | 50,10 | 50,70 | 0,86% | 444,00 |
| 01.11.2024 | 50,73 | 51,35 | 50,26 | 50,27 | -0,91% | 10,00 |
| 31.10.2024 | 51,10 | 51,56 | 50,66 | 50,73 | -0,72% | - |
| 30.10.2024 | 52,10 | 52,58 | 51,09 | 51,10 | -1,93% | 267,00 |
| 29.10.2024 | 52,84 | 53,50 | 52,07 | 52,11 | -1,39% | 100,00 |
| 28.10.2024 | 52,01 | 53,10 | 52,00 | 52,84 | 0,90% | - |
| 25.10.2024 | 52,03 | 52,79 | 52,03 | 52,37 | 0,64% | 20,00 |
| 24.10.2024 | 51,61 | 52,28 | 51,51 | 52,04 | 0,82% | 205,00 |
| 23.10.2024 | 51,63 | 52,05 | 51,26 | 51,61 | -0,05% | - |
| 22.10.2024 | 51,99 | 52,15 | 51,57 | 51,64 | -0,68% | 77,00 |
| 21.10.2024 | 51,92 | 52,67 | 51,66 | 51,99 | 0,13% | - |