51,855€
-0,37%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 51,79 | 51,94 | 51,79 | 51,86 | -0,37% | - |
| 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 |
| 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 |