58,050€
1,35%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 57,17 | 58,65 | 56,60 | 57,99 | 1,25% | 220,00 |
| 05.03.2026 | 57,84 | 58,27 | 56,97 | 57,28 | -1,22% | 25,00 |
| 04.03.2026 | 58,55 | 59,49 | 57,47 | 57,98 | -1,17% | 52,00 |
| 03.03.2026 | 59,29 | 59,99 | 58,21 | 58,67 | -1,53% | 144,00 |
| 02.03.2026 | 57,71 | 60,06 | 57,16 | 59,58 | 2,33% | 287,00 |
| 27.02.2026 | 57,11 | 58,44 | 56,10 | 58,22 | 2,43% | 150,00 |
| 26.02.2026 | 57,11 | 57,81 | 56,51 | 56,84 | 0,12% | - |
| 25.02.2026 | 57,53 | 58,31 | 55,87 | 56,77 | -1,59% | 75,00 |
| 24.02.2026 | 57,12 | 58,24 | 56,86 | 57,69 | 0,38% | 134,00 |
| 23.02.2026 | 57,61 | 58,79 | 57,04 | 57,47 | -0,29% | 50,00 |
| 20.02.2026 | 58,69 | 58,79 | 57,40 | 57,64 | -1,57% | 844,00 |
| 19.02.2026 | 57,31 | 58,59 | 56,26 | 58,56 | 1,71% | 642,00 |
| 18.02.2026 | 57,85 | 58,27 | 57,04 | 57,58 | -0,73% | - |
| 17.02.2026 | 58,20 | 59,49 | 56,39 | 58,00 | -0,86% | 95,00 |
| 16.02.2026 | 58,57 | 58,75 | 58,51 | 58,51 | -0,08% | - |
| 13.02.2026 | 58,72 | 58,96 | 57,57 | 58,55 | -0,32% | 153,00 |
| 12.02.2026 | 58,41 | 58,97 | 57,81 | 58,74 | 0,64% | 85,00 |
| 11.02.2026 | 57,25 | 58,89 | 56,49 | 58,37 | 1,31% | 280,00 |
| 10.02.2026 | 56,62 | 57,72 | 54,00 | 57,61 | 1,78% | 164,00 |
| 09.02.2026 | 56,11 | 56,70 | 55,00 | 56,61 | 1,13% | - |
| 06.02.2026 | 55,42 | 57,34 | 55,11 | 55,98 | 0,75% | 48,00 |
| 05.02.2026 | 57,04 | 57,34 | 55,02 | 55,56 | -2,13% | - |
| 04.02.2026 | 56,73 | 57,43 | 56,03 | 56,77 | -0,49% | 111,00 |
| 03.02.2026 | 57,75 | 57,75 | 51,98 | 57,05 | -0,77% | 322,00 |
| 02.02.2026 | 56,79 | 57,82 | 56,09 | 57,49 | 1,71% | 90,00 |
| 30.01.2026 | 56,24 | 57,01 | 55,60 | 56,53 | 0,66% | 16,00 |
| 29.01.2026 | 56,80 | 57,60 | 56,08 | 56,16 | -0,56% | - |
| 28.01.2026 | 57,13 | 58,22 | 56,26 | 56,47 | -0,25% | 1.202,00 |
| 27.01.2026 | 56,75 | 57,27 | 55,99 | 56,61 | 0,00% | 181,00 |
| 26.01.2026 | 57,09 | 57,18 | 56,48 | 56,61 | -0,37% | 253,00 |
| 23.01.2026 | 56,97 | 57,90 | 56,70 | 56,82 | -0,94% | - |
| 22.01.2026 | 57,40 | 58,04 | 57,10 | 57,36 | -0,93% | 430,00 |
| 21.01.2026 | 56,28 | 57,90 | 55,84 | 57,90 | 3,04% | 23,00 |
| 20.01.2026 | 55,69 | 56,40 | 54,60 | 56,19 | 2,02% | 180,00 |
| 19.01.2026 | 55,79 | 56,82 | 54,45 | 55,08 | -1,90% | 653,00 |
| 16.01.2026 | 57,42 | 57,47 | 55,68 | 56,14 | -2,06% | 58,00 |
| 15.01.2026 | 55,47 | 57,36 | 55,35 | 57,32 | 3,19% | 7,00 |
| 14.01.2026 | 54,10 | 56,47 | 53,83 | 55,55 | 2,48% | 362,00 |
| 13.01.2026 | 53,28 | 54,45 | 52,88 | 54,21 | 1,76% | 18,00 |
| 12.01.2026 | 53,26 | 53,78 | 51,60 | 53,27 | 0,06% | 170,00 |
| 09.01.2026 | 52,48 | 53,66 | 52,30 | 53,24 | 1,68% | 176,00 |
| 08.01.2026 | 50,08 | 53,55 | 49,87 | 52,36 | 4,77% | 332,00 |
| 07.01.2026 | 51,78 | 51,86 | 49,78 | 49,98 | -3,80% | 98,00 |
| 06.01.2026 | 50,83 | 52,20 | 50,20 | 51,95 | 2,34% | - |
| 05.01.2026 | 50,73 | 51,21 | 49,45 | 50,76 | 0,76% | 101,00 |
| 02.01.2026 | 49,37 | 50,64 | 48,81 | 50,38 | 1,56% | 2,00 |
| 30.12.2025 | 49,37 | 50,12 | 48,96 | 49,60 | 0,34% | - |
| 29.12.2025 | 49,24 | 49,54 | 48,75 | 49,44 | 1,30% | 642,00 |
| 23.12.2025 | 49,18 | 49,35 | 48,65 | 48,80 | -0,40% | 15,00 |
| 22.12.2025 | 49,73 | 49,94 | 48,30 | 49,00 | -2,14% | 70,00 |
| 19.12.2025 | 49,73 | 50,37 | 49,28 | 50,07 | -0,10% | - |
| 18.12.2025 | 49,84 | 50,40 | 49,58 | 50,12 | 0,89% | 60,00 |
| 17.12.2025 | 49,36 | 50,53 | 49,36 | 49,68 | 0,64% | 50,00 |
| 16.12.2025 | 51,07 | 51,28 | 49,26 | 49,36 | -3,76% | 330,00 |
| 15.12.2025 | 51,09 | 51,35 | 50,34 | 51,29 | -0,02% | 74,00 |
| 12.12.2025 | 50,92 | 51,61 | 50,33 | 51,30 | 1,28% | 1,00 |
| 11.12.2025 | 49,82 | 50,98 | 49,18 | 50,65 | 1,64% | 450,00 |
| 10.12.2025 | 50,10 | 50,69 | 49,07 | 49,83 | -0,13% | 30,00 |
| 09.12.2025 | 49,44 | 50,87 | 49,44 | 49,90 | 0,19% | 20,00 |
| 08.12.2025 | 50,68 | 51,21 | 49,76 | 49,80 | -1,68% | - |
| 05.12.2025 | 50,95 | 51,25 | 50,56 | 50,66 | -0,47% | 125,00 |
| 04.12.2025 | 51,29 | 51,79 | 49,71 | 50,90 | -2,21% | 1,00 |
| 03.12.2025 | 51,79 | 52,46 | 51,15 | 52,05 | -0,01% | 142,00 |
| 02.12.2025 | 51,99 | 52,28 | 51,60 | 52,05 | -0,15% | 26,00 |
| 01.12.2025 | 52,38 | 52,78 | 51,86 | 52,13 | -0,42% | - |
| 28.11.2025 | 52,09 | 52,75 | 51,74 | 52,35 | 0,20% | 22,00 |
| 27.11.2025 | 52,22 | 52,25 | 52,21 | 52,25 | -0,31% | - |
| 26.11.2025 | 51,86 | 52,64 | 51,24 | 52,41 | 1,54% | - |
| 25.11.2025 | 50,70 | 51,68 | 50,56 | 51,61 | 1,97% | - |
| 24.11.2025 | 50,90 | 51,22 | 50,25 | 50,62 | -0,42% | 80,00 |
| 21.11.2025 | 50,20 | 51,54 | 50,13 | 50,83 | 0,90% | 120,00 |
| 20.11.2025 | 50,47 | 51,17 | 49,84 | 50,38 | -0,18% | 53,00 |
| 19.11.2025 | 52,23 | 52,56 | 49,31 | 50,47 | -4,11% | 184,00 |
| 18.11.2025 | 50,42 | 52,76 | 50,30 | 52,63 | 3,87% | 78,00 |
| 17.11.2025 | 50,43 | 51,46 | 50,15 | 50,67 | 0,34% | - |
| 14.11.2025 | 50,51 | 51,34 | 49,96 | 50,50 | 0,04% | 30,00 |
| 13.11.2025 | 49,82 | 51,26 | 49,12 | 50,48 | 1,46% | 139,00 |
| 12.11.2025 | 49,55 | 52,73 | 49,36 | 49,76 | 0,71% | 70,00 |
| 11.11.2025 | 48,45 | 49,54 | 48,33 | 49,41 | 2,42% | 72,00 |
| 10.11.2025 | 49,39 | 49,61 | 48,09 | 48,24 | -1,78% | 302,00 |
| 07.11.2025 | 49,37 | 49,71 | 48,63 | 49,11 | -0,58% | 100,00 |
| 06.11.2025 | 48,95 | 49,82 | 48,66 | 49,40 | 0,15% | 62,00 |
| 05.11.2025 | 51,16 | 51,63 | 49,32 | 49,32 | -5,73% | 49,00 |
| 04.11.2025 | 52,43 | 53,85 | 46,41 | 52,32 | -0,35% | 1.440,00 |
| 03.11.2025 | 52,74 | 52,94 | 51,76 | 52,51 | 0,46% | 966,00 |
| 31.10.2025 | 52,33 | 53,07 | 51,70 | 52,27 | -0,83% | 447,00 |
| 30.10.2025 | 52,16 | 53,05 | 52,11 | 52,71 | 0,86% | 242,00 |
| 29.10.2025 | 52,56 | 53,05 | 52,09 | 52,26 | -0,57% | - |
| 28.10.2025 | 53,23 | 53,41 | 52,53 | 52,56 | -1,64% | - |
| 27.10.2025 | 54,84 | 57,81 | 52,81 | 53,43 | -2,01% | 283,00 |
| 24.10.2025 | 53,91 | 54,92 | 53,53 | 54,53 | 1,46% | 1,00 |
| 23.10.2025 | 53,32 | 54,28 | 53,06 | 53,74 | 0,41% | - |
| 22.10.2025 | 53,02 | 54,06 | 52,77 | 53,52 | 0,68% | 1,00 |
| 21.10.2025 | 53,98 | 54,46 | 52,63 | 53,16 | -2,06% | 66,00 |
| 20.10.2025 | 54,26 | 54,75 | 54,02 | 54,28 | 0,31% | 244,00 |
| 17.10.2025 | 53,67 | 54,28 | 52,84 | 54,11 | 0,52% | 2,00 |
| 16.10.2025 | 54,42 | 54,89 | 53,65 | 53,83 | -1,45% | 149,00 |
| 15.10.2025 | 55,10 | 55,76 | 53,63 | 54,62 | 5,03% | 279,00 |
| 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 |