70,010€
-1,53%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 71,01 | 71,06 | 69,28 | 70,01 | -1,53% | 151,00 |
| 28.09.2026 | 71,21 | 72,49 | 70,88 | 71,10 | -0,27% | 30,00 |
| 25.09.2026 | 72,18 | 72,18 | 70,52 | 71,29 | -1,01% | 20,00 |
| 24.09.2026 | 72,16 | 72,99 | 71,69 | 72,02 | -0,10% | - |
| 23.09.2026 | 72,27 | 72,82 | 71,64 | 72,09 | -0,93% | 1,00 |
| 22.09.2026 | 72,67 | 73,24 | 72,32 | 72,77 | 0,12% | 35,00 |
| 21.09.2026 | 74,49 | 75,09 | 72,48 | 72,68 | -1,32% | 376,00 |
| 18.09.2026 | 76,81 | 77,21 | 73,41 | 73,65 | -3,84% | 4,00 |
| 17.09.2026 | 73,97 | 76,95 | 73,42 | 76,59 | 3,28% | 93,00 |
| 16.09.2026 | 75,05 | 75,75 | 73,74 | 74,16 | -1,41% | 102,00 |
| 15.09.2026 | 74,88 | 76,31 | 74,64 | 75,22 | 0,55% | 1,00 |
| 14.09.2026 | 75,66 | 76,82 | 74,71 | 74,81 | 0,39% | 2.204,00 |
| 11.09.2026 | 75,29 | 75,87 | 74,28 | 74,52 | -0,76% | 2,00 |
| 10.09.2026 | 74,53 | 76,30 | 74,16 | 75,09 | 1,64% | 2,00 |
| 09.09.2026 | 72,54 | 74,72 | 72,04 | 73,88 | 1,48% | 2,00 |
| 08.09.2026 | 71,52 | 74,81 | 71,51 | 72,80 | 1,78% | 23,00 |
| 07.09.2026 | 72,87 | 72,87 | 71,53 | 71,53 | -1,42% | - |
| 04.09.2026 | 72,58 | 73,21 | 71,54 | 72,56 | -0,14% | 21,00 |
| 03.09.2026 | 73,57 | 74,33 | 71,60 | 72,66 | -1,58% | 28,00 |
| 02.09.2026 | 72,81 | 74,33 | 71,74 | 73,83 | 1,76% | 505,00 |
| 01.09.2026 | 70,05 | 73,00 | 70,01 | 72,55 | 3,88% | 10,00 |
| 31.08.2026 | 70,21 | 71,43 | 68,01 | 69,84 | -0,51% | 37,00 |
| 28.08.2026 | 67,89 | 70,51 | 67,73 | 70,20 | 2,90% | - |
| 27.08.2026 | 68,73 | 69,41 | 67,86 | 68,22 | -0,44% | 90,00 |
| 26.08.2026 | 67,75 | 69,12 | 67,06 | 68,52 | 0,62% | 50,00 |
| 25.08.2026 | 67,02 | 68,23 | 65,21 | 68,10 | 1,79% | 15,00 |
| 24.08.2026 | 68,76 | 69,48 | 66,46 | 66,90 | -2,41% | 73,00 |
| 21.08.2026 | 69,96 | 71,37 | 67,77 | 68,55 | -2,48% | 6,00 |
| 20.08.2026 | 69,13 | 71,82 | 68,91 | 70,29 | 1,59% | 339,00 |
| 19.08.2026 | 70,75 | 71,26 | 69,19 | 69,19 | -3,19% | 34,00 |
| 18.08.2026 | 70,25 | 71,92 | 70,01 | 71,47 | 1,91% | 65,00 |
| 17.08.2026 | 69,71 | 70,60 | 69,23 | 70,13 | 0,99% | 28,00 |
| 14.08.2026 | 70,06 | 70,06 | 68,95 | 69,44 | -0,39% | - |
| 13.08.2026 | 69,58 | 70,26 | 69,10 | 69,71 | 0,85% | 147,00 |
| 12.08.2026 | 69,82 | 69,93 | 68,69 | 69,12 | -0,65% | 135,00 |
| 11.08.2026 | 69,73 | 70,13 | 68,73 | 69,57 | -0,16% | - |
| 10.08.2026 | 66,39 | 69,87 | 65,88 | 69,68 | 5,40% | 131,00 |
| 07.08.2026 | 67,26 | 67,39 | 65,59 | 66,11 | -1,53% | - |
| 06.08.2026 | 67,65 | 68,77 | 66,91 | 67,14 | -0,68% | - |
| 05.08.2026 | 69,96 | 71,52 | 67,18 | 67,60 | -2,11% | 12,00 |
| 04.08.2026 | 67,96 | 70,91 | 67,16 | 69,06 | 1,78% | - |
| 03.08.2026 | 68,67 | 69,40 | 67,08 | 67,85 | -1,97% | 135,00 |
| 31.07.2026 | 69,94 | 70,18 | 69,06 | 69,21 | -1,03% | 49,00 |
| 30.07.2026 | 70,80 | 70,80 | 68,55 | 69,93 | -0,30% | 43,00 |
| 29.07.2026 | 72,96 | 73,71 | 70,12 | 70,14 | -3,80% | 53,00 |
| 28.07.2026 | 73,29 | 74,37 | 71,59 | 72,91 | -0,59% | 24,00 |
| 27.07.2026 | 75,02 | 75,03 | 72,68 | 73,34 | -3,13% | 4,00 |
| 24.07.2026 | 76,04 | 76,66 | 75,48 | 75,71 | -0,11% | 104,00 |
| 23.07.2026 | 76,04 | 77,68 | 75,77 | 75,79 | -1,10% | 169,00 |
| 22.07.2026 | 75,13 | 76,76 | 75,13 | 76,63 | 1,14% | 6,00 |
| 21.07.2026 | 75,13 | 76,47 | 74,38 | 75,77 | 0,54% | 107,00 |
| 20.07.2026 | 74,71 | 75,42 | 74,04 | 75,36 | 0,98% | - |
| 17.07.2026 | 72,00 | 75,17 | 71,93 | 74,63 | 2,65% | 274,00 |
| 16.07.2026 | 71,86 | 73,05 | 71,40 | 72,70 | 0,94% | 66,00 |
| 15.07.2026 | 72,04 | 72,32 | 71,21 | 72,02 | 0,70% | 9,00 |
| 14.07.2026 | 72,09 | 72,90 | 71,27 | 71,52 | -1,19% | 168,00 |
| 13.07.2026 | 70,44 | 72,43 | 70,13 | 72,38 | 3,30% | 34,00 |
| 10.07.2026 | 69,44 | 70,42 | 68,85 | 70,07 | 1,02% | - |
| 09.07.2026 | 70,26 | 70,71 | 69,31 | 69,36 | -1,11% | 1,00 |
| 08.07.2026 | 68,94 | 70,59 | 67,89 | 70,14 | 1,96% | 70,00 |
| 07.07.2026 | 68,32 | 68,99 | 67,18 | 68,79 | 1,13% | 34,00 |
| 06.07.2026 | 67,33 | 68,35 | 66,55 | 68,02 | 1,54% | - |
| 03.07.2026 | 66,81 | 67,23 | 66,77 | 66,99 | -0,28% | - |
| 02.07.2026 | 66,66 | 67,69 | 66,46 | 67,18 | -0,18% | - |
| 01.07.2026 | 66,89 | 67,31 | 66,12 | 67,30 | 1,01% | 40,00 |
| 30.06.2026 | 67,29 | 68,14 | 66,57 | 66,63 | -0,88% | 1,00 |
| 29.06.2026 | 67,45 | 68,13 | 66,47 | 67,22 | 0,27% | 80,00 |
| 26.06.2026 | 67,15 | 68,39 | 66,31 | 67,04 | 0,33% | 2,00 |
| 25.06.2026 | 65,92 | 67,14 | 65,43 | 66,82 | 1,37% | 14,00 |
| 24.06.2026 | 66,60 | 67,46 | 63,17 | 65,92 | -1,45% | 110,00 |
| 23.06.2026 | 66,76 | 67,45 | 66,16 | 66,89 | 0,21% | 10,00 |
| 22.06.2026 | 65,88 | 66,76 | 65,23 | 66,75 | 2,03% | 63,00 |
| 19.06.2026 | 65,43 | 66,14 | 65,20 | 65,42 | -0,40% | 8,00 |
| 18.06.2026 | 66,51 | 67,07 | 64,72 | 65,68 | -1,48% | 2,00 |
| 17.06.2026 | 67,22 | 67,62 | 65,22 | 66,67 | -0,82% | 129,00 |
| 16.06.2026 | 68,08 | 68,64 | 66,80 | 67,22 | -1,80% | 145,00 |
| 15.06.2026 | 69,37 | 69,75 | 66,94 | 68,45 | -0,80% | 141,00 |
| 12.06.2026 | 68,23 | 69,13 | 67,69 | 69,00 | 0,01% | 53,00 |
| 11.06.2026 | 70,69 | 70,93 | 68,57 | 68,99 | -2,27% | - |
| 10.06.2026 | 69,41 | 71,42 | 68,53 | 70,59 | 2,05% | 185,00 |
| 09.06.2026 | 69,48 | 69,67 | 68,41 | 69,17 | -1,17% | 26,00 |
| 08.06.2026 | 69,86 | 71,58 | 69,53 | 69,99 | -1,19% | 180,00 |
| 05.06.2026 | 71,80 | 72,51 | 70,64 | 70,83 | -1,38% | 98,00 |
| 04.06.2026 | 72,44 | 73,08 | 71,02 | 71,82 | -0,87% | 35,00 |
| 03.06.2026 | 70,69 | 73,60 | 70,68 | 72,45 | 2,23% | 235,00 |
| 02.06.2026 | 71,02 | 71,76 | 70,26 | 70,87 | -0,18% | 139,00 |
| 01.06.2026 | 68,44 | 71,26 | 68,05 | 71,00 | 3,89% | 90,00 |
| 29.05.2026 | 69,19 | 69,32 | 68,24 | 68,34 | -0,35% | 60,00 |
| 28.05.2026 | 68,81 | 69,72 | 67,93 | 68,58 | -0,42% | 95,00 |
| 27.05.2026 | 67,06 | 69,11 | 66,42 | 68,87 | 2,14% | 70,00 |
| 26.05.2026 | 66,86 | 68,17 | 66,16 | 67,43 | 0,30% | 32,00 |
| 25.05.2026 | 66,84 | 67,39 | 66,74 | 67,23 | 0,40% | - |
| 22.05.2026 | 66,62 | 67,75 | 66,42 | 66,96 | 0,28% | 51,00 |
| 21.05.2026 | 66,62 | 67,95 | 65,69 | 66,77 | 0,04% | 1,00 |
| 20.05.2026 | 67,95 | 68,51 | 66,43 | 66,74 | -2,04% | 11,00 |
| 19.05.2026 | 69,94 | 70,40 | 67,58 | 68,13 | -2,18% | 302,00 |
| 18.05.2026 | 69,15 | 70,36 | 68,16 | 69,65 | 1,15% | 45,00 |
| 15.05.2026 | 69,31 | 70,79 | 68,30 | 68,86 | -1,26% | 26,00 |
| 14.05.2026 | 70,58 | 71,43 | 69,38 | 69,74 | -1,48% | 163,00 |
| 13.05.2026 | 68,78 | 70,95 | 68,16 | 70,79 | 2,14% | 701,00 |