73,300€
-3,18%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 75,02 | 75,03 | 72,68 | 73,43 | -3,01% | 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 |
| 12.05.2026 | 68,28 | 69,72 | 66,81 | 69,31 | 2,62% | 37,00 |
| 11.05.2026 | 67,27 | 67,84 | 65,80 | 67,54 | 2,35% | 8,00 |
| 08.05.2026 | 66,39 | 66,40 | 65,49 | 65,99 | 0,09% | - |
| 07.05.2026 | 66,41 | 67,42 | 65,10 | 65,93 | -0,62% | 128,00 |
| 06.05.2026 | 67,30 | 68,01 | 64,62 | 66,34 | -1,27% | 132,00 |
| 05.05.2026 | 65,57 | 69,90 | 64,87 | 67,19 | 2,96% | 313,00 |
| 04.05.2026 | 63,94 | 66,14 | 63,37 | 65,26 | 2,71% | 207,00 |
| 30.04.2026 | 63,62 | 64,60 | 62,84 | 63,54 | 0,71% | 150,00 |
| 29.04.2026 | 62,15 | 64,10 | 62,15 | 63,09 | 1,43% | 33,00 |
| 28.04.2026 | 60,64 | 62,28 | 60,19 | 62,20 | 3,22% | 62,00 |
| 27.04.2026 | 59,22 | 60,35 | 58,91 | 60,26 | 2,47% | 70,00 |
| 24.04.2026 | 60,37 | 60,37 | 58,59 | 58,81 | -1,79% | 362,00 |
| 23.04.2026 | 59,49 | 60,33 | 59,08 | 59,88 | 0,93% | - |
| 22.04.2026 | 59,61 | 60,12 | 59,04 | 59,33 | -0,24% | 8,00 |
| 21.04.2026 | 58,00 | 59,52 | 57,86 | 59,47 | 2,68% | 166,00 |
| 20.04.2026 | 56,87 | 57,97 | 56,87 | 57,92 | 2,08% | - |
| 17.04.2026 | 58,29 | 58,62 | 55,97 | 56,74 | -2,37% | 62,00 |
| 16.04.2026 | 57,70 | 58,17 | 56,70 | 58,12 | 1,95% | 8,00 |
| 15.04.2026 | 58,72 | 59,47 | 56,70 | 57,01 | -2,48% | 29,00 |
| 14.04.2026 | 59,38 | 60,15 | 58,35 | 58,46 | -0,86% | 33,00 |
| 13.04.2026 | 59,48 | 61,25 | 58,83 | 58,97 | -0,91% | 135,00 |
| 10.04.2026 | 59,84 | 60,86 | 59,46 | 59,51 | -0,70% | 1,00 |
| 09.04.2026 | 61,61 | 62,15 | 59,61 | 59,93 | -2,30% | 175,00 |
| 08.04.2026 | 61,35 | 61,78 | 57,88 | 61,34 | -1,60% | 164,00 |
| 07.04.2026 | 63,32 | 63,94 | 61,89 | 62,34 | -2,68% | 95,00 |
| 02.04.2026 | 63,21 | 64,13 | 62,52 | 64,06 | 2,48% | 361,00 |
| 01.04.2026 | 62,73 | 63,56 | 61,80 | 62,51 | -0,08% | 63,00 |
| 31.03.2026 | 63,25 | 63,66 | 62,03 | 62,56 | -0,09% | 95,00 |
| 30.03.2026 | 62,76 | 64,53 | 62,49 | 62,62 | -0,07% | 948,00 |
| 27.03.2026 | 62,56 | 64,36 | 62,31 | 62,66 | -0,18% | 1.073,00 |
| 26.03.2026 | 61,67 | 63,85 | 61,56 | 62,78 | 1,28% | 25,00 |
| 25.03.2026 | 61,53 | 62,35 | 60,90 | 61,98 | 0,49% | 136,00 |
| 24.03.2026 | 58,54 | 61,81 | 58,05 | 61,68 | 5,35% | 56,00 |
| 23.03.2026 | 57,17 | 59,03 | 56,11 | 58,55 | 3,05% | 85,00 |
| 20.03.2026 | 59,53 | 60,01 | 56,35 | 56,82 | -4,18% | 437,00 |
| 19.03.2026 | 62,03 | 62,27 | 58,87 | 59,30 | -4,12% | 545,00 |
| 18.03.2026 | 62,74 | 63,07 | 61,77 | 61,85 | -1,18% | 84,00 |
| 17.03.2026 | 61,30 | 63,45 | 61,30 | 62,59 | 1,42% | 304,00 |
| 16.03.2026 | 62,89 | 63,50 | 61,30 | 61,71 | -2,04% | 257,00 |
| 13.03.2026 | 63,63 | 64,14 | 62,91 | 63,00 | -0,55% | 154,00 |
| 12.03.2026 | 61,24 | 64,00 | 61,17 | 63,35 | 3,13% | 306,00 |
| 11.03.2026 | 59,19 | 61,70 | 59,14 | 61,43 | 2,19% | 945,00 |
| 10.03.2026 | 58,04 | 60,11 | 57,67 | 60,11 | 3,23% | 100,00 |
| 09.03.2026 | 58,05 | 59,51 | 57,36 | 58,23 | 0,41% | 59,00 |
| 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 |