43,533€
1,04%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 43,31 | 44,34 | 43,06 | 43,55 | 1,09% | 4.064,00 |
| 12.03.2025 | 44,61 | 45,10 | 43,09 | 43,09 | -3,40% | 4.904,00 |
| 11.03.2025 | 46,80 | 46,96 | 44,53 | 44,60 | -4,40% | 4.188,00 |
| 10.03.2025 | 45,55 | 48,24 | 44,60 | 46,66 | 2,15% | 12.263,00 |
| 07.03.2025 | 44,32 | 46,25 | 44,21 | 45,68 | 2,34% | 6.303,00 |
| 06.03.2025 | 42,46 | 44,63 | 42,21 | 44,63 | 5,06% | 9.509,00 |
| 05.03.2025 | 43,44 | 43,71 | 42,11 | 42,48 | -1,92% | 10.741,00 |
| 04.03.2025 | 44,39 | 44,60 | 43,15 | 43,31 | -2,67% | 8.845,00 |
| 03.03.2025 | 45,46 | 45,83 | 44,28 | 44,50 | -2,12% | 3.818,00 |
| 28.02.2025 | 44,83 | 45,53 | 44,62 | 45,47 | 1,41% | 2.057,00 |
| 27.02.2025 | 45,09 | 45,42 | 44,84 | 44,84 | -0,32% | 2.244,00 |
| 26.02.2025 | 46,46 | 46,63 | 44,77 | 44,98 | -2,91% | 3.563,00 |
| 25.02.2025 | 46,32 | 46,66 | 45,51 | 46,33 | 0,25% | 2.303,00 |
| 24.02.2025 | 46,20 | 46,97 | 45,74 | 46,22 | 0,01% | 4.894,00 |
| 21.02.2025 | 44,38 | 46,26 | 44,37 | 46,21 | 4,64% | 6.914,00 |
| 20.02.2025 | 44,16 | 44,73 | 43,89 | 44,16 | 0,00% | 3.135,00 |
| 19.02.2025 | 44,05 | 44,63 | 43,91 | 44,16 | 0,39% | 8.383,00 |
| 18.02.2025 | 44,00 | 44,53 | 43,40 | 43,99 | -1,80% | 11.228,00 |
| 17.02.2025 | 44,20 | 45,12 | 44,01 | 44,80 | 1,85% | 7.893,00 |
| 14.02.2025 | 43,87 | 44,33 | 43,53 | 43,98 | 0,41% | 8.037,00 |
| 13.02.2025 | 43,57 | 44,68 | 43,23 | 43,80 | 0,49% | 9.281,00 |
| 12.02.2025 | 45,01 | 45,34 | 43,51 | 43,59 | -2,84% | 9.045,00 |
| 11.02.2025 | 44,73 | 45,03 | 44,22 | 44,86 | 0,84% | 4.674,00 |
| 10.02.2025 | 44,50 | 44,86 | 44,11 | 44,49 | 0,57% | 8.744,00 |
| 07.02.2025 | 43,99 | 44,61 | 43,65 | 44,24 | 0,76% | 7.994,00 |
| 06.02.2025 | 44,90 | 45,56 | 43,48 | 43,90 | -1,97% | 17.588,00 |
| 05.02.2025 | 45,99 | 46,12 | 43,34 | 44,78 | -2,23% | 40.340,00 |
| 04.02.2025 | 48,62 | 49,62 | 45,80 | 45,80 | -6,24% | 14.037,00 |
| 03.02.2025 | 50,00 | 50,49 | 48,80 | 48,85 | -1,19% | 4.025,00 |
| 31.01.2025 | 49,96 | 50,09 | 49,14 | 49,44 | -0,42% | 1.602,00 |
| 30.01.2025 | 50,02 | 50,38 | 49,43 | 49,65 | -0,02% | 2.735,00 |
| 29.01.2025 | 48,30 | 49,66 | 48,29 | 49,66 | 2,23% | 2.045,00 |
| 28.01.2025 | 50,00 | 50,28 | 48,54 | 48,58 | -2,36% | 4.127,00 |
| 27.01.2025 | 48,02 | 49,89 | 47,51 | 49,75 | 3,09% | 4.366,00 |
| 24.01.2025 | 48,54 | 48,62 | 47,81 | 48,26 | -0,98% | 3.566,00 |
| 23.01.2025 | 48,63 | 49,00 | 48,41 | 48,74 | 0,23% | 3.700,00 |
| 22.01.2025 | 49,34 | 49,46 | 48,30 | 48,63 | -1,02% | 3.330,00 |
| 21.01.2025 | 49,21 | 49,93 | 49,08 | 49,13 | -1,54% | 1.895,00 |
| 20.01.2025 | 50,04 | 50,19 | 49,02 | 49,90 | 0,00% | 4.325,00 |
| 17.01.2025 | 49,77 | 50,38 | 49,64 | 49,90 | 0,46% | 7.137,00 |
| 16.01.2025 | 49,90 | 50,25 | 48,92 | 49,67 | -0,55% | 4.547,00 |
| 15.01.2025 | 50,19 | 50,61 | 49,75 | 49,95 | 0,29% | 7.421,00 |
| 14.01.2025 | 50,88 | 50,99 | 49,47 | 49,80 | -2,30% | 12.526,00 |
| 13.01.2025 | 50,06 | 51,49 | 49,54 | 50,97 | 2,18% | 4.930,00 |
| 10.01.2025 | 48,48 | 50,28 | 48,24 | 49,89 | 2,00% | 3.286,00 |
| 09.01.2025 | 48,44 | 48,99 | 48,12 | 48,91 | 0,85% | 1.542,00 |
| 08.01.2025 | 47,95 | 48,57 | 47,04 | 48,50 | 1,23% | 7.123,00 |
| 07.01.2025 | 47,59 | 48,57 | 47,52 | 47,91 | 0,14% | 4.345,00 |
| 06.01.2025 | 48,75 | 49,00 | 47,62 | 47,84 | -2,21% | 7.531,00 |
| 03.01.2025 | 49,08 | 49,08 | 48,50 | 48,92 | -0,22% | 3.014,00 |
| 02.01.2025 | 49,15 | 49,73 | 48,49 | 49,03 | 0,69% | 3.533,00 |
| 30.12.2024 | 48,54 | 49,10 | 48,24 | 48,70 | 0,01% | 2.320,00 |
| 27.12.2024 | 48,41 | 49,08 | 48,13 | 48,69 | 1,09% | 3.673,00 |
| 23.12.2024 | 48,70 | 49,37 | 47,74 | 48,17 | -0,85% | 6.120,00 |
| 20.12.2024 | 47,70 | 48,88 | 47,16 | 48,58 | 1,58% | 2.592,00 |
| 19.12.2024 | 48,01 | 48,46 | 47,83 | 47,83 | -0,78% | 6.121,00 |
| 18.12.2024 | 49,20 | 49,50 | 48,20 | 48,20 | -1,97% | 2.933,00 |
| 17.12.2024 | 49,23 | 50,16 | 48,89 | 49,17 | 0,13% | 3.220,00 |
| 16.12.2024 | 49,76 | 50,74 | 49,01 | 49,11 | -1,54% | 3.534,00 |
| 13.12.2024 | 50,82 | 50,82 | 49,29 | 49,88 | -0,77% | 6.105,00 |
| 12.12.2024 | 50,34 | 50,89 | 49,91 | 50,26 | 0,00% | 1.295,00 |
| 11.12.2024 | 49,60 | 50,33 | 49,22 | 50,26 | 1,46% | 2.542,00 |
| 10.12.2024 | 49,23 | 49,93 | 48,53 | 49,54 | 0,51% | 4.710,00 |
| 09.12.2024 | 48,62 | 50,12 | 48,45 | 49,29 | 1,20% | 5.658,00 |
| 06.12.2024 | 49,42 | 49,77 | 48,70 | 48,70 | -1,37% | 6.537,00 |
| 05.12.2024 | 49,10 | 50,60 | 48,69 | 49,38 | 0,36% | 5.418,00 |
| 04.12.2024 | 50,68 | 50,71 | 49,18 | 49,20 | -3,53% | 9.877,00 |
| 03.12.2024 | 51,83 | 52,40 | 50,24 | 51,00 | -1,54% | 4.077,00 |
| 02.12.2024 | 51,82 | 52,21 | 51,00 | 51,80 | 0,25% | 4.530,00 |
| 29.11.2024 | 51,61 | 52,45 | 51,28 | 51,67 | -0,08% | 2.865,00 |
| 28.11.2024 | 51,58 | 52,20 | 51,41 | 51,71 | 1,11% | 2.171,00 |
| 27.11.2024 | 51,26 | 51,52 | 50,71 | 51,14 | 0,53% | 2.396,00 |
| 26.11.2024 | 50,64 | 51,00 | 50,25 | 50,87 | 0,57% | 1.793,00 |
| 25.11.2024 | 51,10 | 51,49 | 50,25 | 50,58 | -1,19% | 4.020,00 |
| 22.11.2024 | 50,82 | 51,43 | 50,53 | 51,19 | 0,79% | 1.762,00 |
| 21.11.2024 | 50,15 | 51,09 | 50,15 | 50,79 | 0,12% | 1.651,00 |
| 20.11.2024 | 50,31 | 50,73 | 49,54 | 50,73 | 1,22% | 1.232,00 |
| 19.11.2024 | 49,77 | 50,66 | 49,23 | 50,12 | 0,63% | 2.029,00 |
| 18.11.2024 | 50,92 | 51,24 | 49,81 | 49,81 | -1,98% | 4.016,00 |
| 15.11.2024 | 49,69 | 51,02 | 49,00 | 50,81 | 1,65% | 4.344,00 |
| 14.11.2024 | 48,98 | 49,99 | 48,92 | 49,99 | 2,14% | 3.829,00 |
| 13.11.2024 | 48,27 | 49,43 | 47,56 | 48,94 | 0,91% | 5.321,00 |
| 12.11.2024 | 49,06 | 49,68 | 48,50 | 48,50 | -1,36% | 3.174,00 |
| 11.11.2024 | 49,07 | 50,00 | 48,64 | 49,17 | 1,09% | 4.886,00 |
| 08.11.2024 | 48,60 | 49,83 | 47,84 | 48,64 | -0,72% | 3.408,00 |
| 07.11.2024 | 49,76 | 49,95 | 48,03 | 49,00 | -1,40% | 6.223,00 |
| 06.11.2024 | 49,20 | 50,00 | 48,21 | 49,69 | 5,05% | 12.287,00 |
| 05.11.2024 | 50,20 | 50,20 | 44,80 | 47,30 | -6,98% | 29.397,00 |
| 04.11.2024 | 50,36 | 51,25 | 50,04 | 50,85 | 0,63% | 7.063,00 |
| 01.11.2024 | 50,87 | 51,30 | 50,35 | 50,53 | -0,82% | 4.129,00 |
| 31.10.2024 | 50,96 | 51,49 | 50,95 | 50,95 | -0,57% | 2.538,00 |
| 30.10.2024 | 52,05 | 52,25 | 51,24 | 51,24 | -1,84% | 1.776,00 |
| 29.10.2024 | 52,87 | 53,34 | 52,19 | 52,20 | -1,53% | 2.136,00 |
| 28.10.2024 | 52,46 | 53,11 | 52,11 | 53,01 | 1,45% | 2.083,00 |
| 25.10.2024 | 52,31 | 52,78 | 52,11 | 52,25 | -0,13% | 1.295,00 |
| 24.10.2024 | 51,75 | 52,32 | 51,75 | 52,32 | 0,81% | 1.082,00 |
| 23.10.2024 | 51,25 | 51,90 | 51,25 | 51,90 | 0,10% | 2.600,00 |
| 22.10.2024 | 51,61 | 52,24 | 51,56 | 51,85 | -0,17% | 2.980,00 |
| 21.10.2024 | 51,99 | 52,28 | 51,65 | 51,94 | 0,44% | 3.581,00 |
| 18.10.2024 | 54,06 | 54,80 | 51,50 | 51,71 | -3,63% | 4.956,00 |