66,900€
0,60%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 66,53 | 66,96 | 66,53 | 66,63 | 0,20% | 35,00 |
| 21.05.2026 | 66,26 | 67,30 | 65,24 | 66,50 | -0,03% | 1.220,00 |
| 20.05.2026 | 67,64 | 68,86 | 66,36 | 66,52 | -2,09% | 2.028,00 |
| 19.05.2026 | 68,82 | 70,50 | 67,66 | 67,94 | -2,83% | 4.962,00 |
| 18.05.2026 | 69,16 | 70,10 | 68,22 | 69,92 | 2,01% | 3.515,00 |
| 15.05.2026 | 69,40 | 71,70 | 68,52 | 68,54 | -1,49% | 1.284,00 |
| 14.05.2026 | 70,58 | 71,48 | 69,58 | 69,58 | -1,53% | 1.540,00 |
| 13.05.2026 | 69,16 | 70,86 | 68,28 | 70,66 | 1,38% | 4.742,00 |
| 12.05.2026 | 67,54 | 69,70 | 67,54 | 69,70 | 3,14% | 1.055,00 |
| 11.05.2026 | 66,56 | 67,84 | 65,98 | 67,58 | 2,42% | 3.297,00 |
| 08.05.2026 | 65,76 | 66,74 | 64,54 | 65,98 | 0,30% | 618,00 |
| 07.05.2026 | 66,78 | 67,48 | 65,02 | 65,78 | -0,12% | 4.268,00 |
| 06.05.2026 | 67,94 | 68,08 | 64,52 | 65,86 | -1,47% | 3.224,00 |
| 05.05.2026 | 66,10 | 69,80 | 65,26 | 66,84 | 1,95% | 5.402,00 |
| 04.05.2026 | 63,74 | 66,00 | 63,58 | 65,56 | 3,02% | 3.149,00 |
| 30.04.2026 | 63,52 | 64,50 | 62,94 | 63,64 | 0,22% | 2.314,00 |
| 29.04.2026 | 62,80 | 64,00 | 62,44 | 63,50 | 2,25% | 3.083,00 |
| 28.04.2026 | 60,44 | 62,10 | 60,32 | 62,10 | 3,95% | 1.586,00 |
| 27.04.2026 | 59,20 | 60,02 | 58,66 | 59,74 | 1,39% | 742,00 |
| 24.04.2026 | 59,58 | 60,44 | 58,92 | 58,92 | -1,57% | 1.554,00 |
| 23.04.2026 | 59,26 | 60,02 | 58,94 | 59,86 | 1,01% | 725,00 |
| 22.04.2026 | 59,96 | 59,96 | 59,06 | 59,26 | -0,40% | 853,00 |
| 21.04.2026 | 58,72 | 59,50 | 57,82 | 59,50 | 2,44% | 472,00 |
| 20.04.2026 | 57,52 | 58,08 | 56,84 | 58,08 | 2,43% | 1.189,00 |
| 17.04.2026 | 58,20 | 58,58 | 56,10 | 56,70 | -2,68% | 5.490,00 |
| 16.04.2026 | 56,80 | 58,26 | 56,60 | 58,26 | 2,32% | 3.485,00 |
| 15.04.2026 | 58,60 | 59,22 | 56,82 | 56,94 | -2,87% | 1.805,00 |
| 14.04.2026 | 59,60 | 60,56 | 58,08 | 58,62 | -0,44% | 1.689,00 |
| 13.04.2026 | 60,80 | 62,36 | 58,76 | 58,88 | -1,57% | 4.578,00 |
| 10.04.2026 | 59,68 | 60,52 | 59,26 | 59,82 | -0,03% | 1.042,00 |
| 09.04.2026 | 61,70 | 61,90 | 59,68 | 59,84 | -2,13% | 2.003,00 |
| 08.04.2026 | 61,70 | 61,80 | 57,90 | 61,14 | -1,86% | 5.216,00 |
| 07.04.2026 | 63,92 | 64,48 | 62,30 | 62,30 | -2,66% | 2.630,00 |
| 02.04.2026 | 63,60 | 64,00 | 62,20 | 64,00 | 2,35% | 1.825,00 |
| 01.04.2026 | 62,44 | 63,57 | 61,82 | 62,53 | 0,03% | 3.741,00 |
| 31.03.2026 | 63,38 | 64,12 | 62,01 | 62,51 | -0,08% | 5.319,00 |
| 30.03.2026 | 63,80 | 64,48 | 62,52 | 62,56 | -0,10% | 9.542,00 |
| 27.03.2026 | 63,31 | 64,14 | 62,40 | 62,62 | -0,84% | 3.602,00 |
| 26.03.2026 | 62,09 | 63,78 | 61,83 | 63,15 | 1,81% | 1.971,00 |
| 25.03.2026 | 61,99 | 62,22 | 61,32 | 62,03 | 0,52% | 2.038,00 |
| 24.03.2026 | 58,19 | 61,89 | 57,65 | 61,71 | 5,33% | 3.898,00 |
| 23.03.2026 | 56,89 | 58,74 | 55,89 | 58,59 | 3,70% | 5.308,00 |
| 20.03.2026 | 59,90 | 59,92 | 56,50 | 56,50 | -6,07% | 8.649,00 |
| 19.03.2026 | 62,00 | 62,27 | 58,97 | 60,15 | -3,30% | 3.620,00 |
| 18.03.2026 | 62,05 | 62,98 | 61,88 | 62,20 | -0,37% | 1.768,00 |
| 17.03.2026 | 61,09 | 63,38 | 61,09 | 62,43 | 1,40% | 1.854,00 |
| 16.03.2026 | 62,95 | 63,23 | 61,48 | 61,57 | -2,19% | 2.455,00 |
| 13.03.2026 | 63,21 | 64,38 | 62,78 | 62,95 | -0,21% | 5.255,00 |
| 12.03.2026 | 61,33 | 63,84 | 60,94 | 63,08 | 2,79% | 7.126,00 |
| 11.03.2026 | 59,74 | 61,54 | 59,00 | 61,37 | 2,28% | 1.369,00 |
| 10.03.2026 | 58,42 | 60,00 | 58,23 | 60,00 | 2,95% | 1.483,00 |
| 09.03.2026 | 58,50 | 59,47 | 57,24 | 58,28 | 0,21% | 2.898,00 |
| 06.03.2026 | 57,53 | 58,84 | 56,75 | 58,16 | 1,95% | 3.021,00 |
| 05.03.2026 | 57,67 | 58,25 | 57,05 | 57,05 | -1,62% | 1.056,00 |
| 04.03.2026 | 58,01 | 58,25 | 57,73 | 57,99 | -0,63% | 970,00 |
| 03.03.2026 | 59,28 | 60,00 | 58,15 | 58,36 | -2,00% | 3.536,00 |
| 02.03.2026 | 58,05 | 59,72 | 56,28 | 59,55 | 2,28% | 6.054,00 |
| 27.02.2026 | 56,66 | 58,22 | 56,01 | 58,22 | 1,94% | 1.396,00 |
| 26.02.2026 | 57,08 | 57,53 | 56,51 | 57,11 | 0,83% | 926,00 |
| 25.02.2026 | 57,61 | 58,22 | 55,94 | 56,64 | -2,06% | 1.063,00 |
| 24.02.2026 | 57,29 | 58,42 | 56,81 | 57,83 | 0,49% | 1.685,00 |
| 23.02.2026 | 57,17 | 58,50 | 56,90 | 57,55 | -1,05% | 2.332,00 |
| 20.02.2026 | 58,82 | 59,19 | 57,65 | 58,16 | -0,58% | 3.038,00 |
| 19.02.2026 | 55,51 | 58,50 | 55,51 | 58,50 | 1,72% | 3.107,00 |
| 18.02.2026 | 57,81 | 58,50 | 57,25 | 57,51 | -0,31% | 1.394,00 |
| 17.02.2026 | 57,56 | 58,39 | 56,43 | 57,69 | -0,79% | 2.600,00 |
| 16.02.2026 | 58,63 | 59,09 | 58,15 | 58,15 | -0,70% | 729,00 |
| 13.02.2026 | 58,77 | 58,94 | 57,96 | 58,56 | 0,31% | 1.278,00 |
| 12.02.2026 | 58,00 | 58,79 | 57,76 | 58,38 | -0,21% | 4.591,00 |
| 11.02.2026 | 57,55 | 58,87 | 57,15 | 58,50 | 1,92% | 1.155,00 |
| 10.02.2026 | 56,43 | 57,64 | 55,57 | 57,40 | 1,11% | 1.966,00 |
| 09.02.2026 | 56,23 | 56,77 | 55,14 | 56,77 | 1,74% | 2.858,00 |
| 06.02.2026 | 55,27 | 57,24 | 55,08 | 55,80 | 0,85% | 2.448,00 |
| 05.02.2026 | 56,90 | 57,65 | 54,94 | 55,33 | -2,74% | 1.141,00 |
| 04.02.2026 | 57,23 | 57,79 | 55,40 | 56,89 | -0,80% | 2.860,00 |
| 03.02.2026 | 57,83 | 57,98 | 52,10 | 57,35 | -0,52% | 10.632,00 |
| 02.02.2026 | 56,43 | 57,69 | 56,16 | 57,65 | 2,49% | 2.949,00 |
| 30.01.2026 | 56,24 | 56,82 | 55,18 | 56,25 | 0,45% | 1.781,00 |
| 29.01.2026 | 56,09 | 57,20 | 56,00 | 56,00 | -0,74% | 1.849,00 |
| 28.01.2026 | 57,37 | 58,29 | 56,20 | 56,42 | -0,81% | 7.434,00 |
| 27.01.2026 | 56,56 | 57,24 | 56,15 | 56,88 | 0,14% | 1.605,00 |
| 26.01.2026 | 57,06 | 57,13 | 56,51 | 56,80 | 0,09% | 2.620,00 |
| 23.01.2026 | 57,37 | 57,82 | 56,66 | 56,75 | -1,22% | 2.464,00 |
| 22.01.2026 | 57,89 | 58,00 | 56,60 | 57,45 | -0,74% | 3.719,00 |
| 21.01.2026 | 56,44 | 57,88 | 56,01 | 57,88 | 3,12% | 6.648,00 |
| 20.01.2026 | 56,24 | 56,50 | 54,70 | 56,13 | 1,89% | 12.315,00 |
| 19.01.2026 | 55,51 | 57,00 | 54,00 | 55,09 | -1,59% | 8.460,00 |
| 16.01.2026 | 57,29 | 57,72 | 55,98 | 55,98 | -2,13% | 3.748,00 |
| 15.01.2026 | 55,61 | 57,20 | 55,17 | 57,20 | 2,93% | 4.028,00 |
| 14.01.2026 | 54,43 | 56,44 | 53,98 | 55,57 | 2,40% | 5.515,00 |
| 13.01.2026 | 53,44 | 54,37 | 53,12 | 54,27 | 2,13% | 1.714,00 |
| 12.01.2026 | 52,98 | 53,74 | 52,23 | 53,14 | 0,06% | 4.313,00 |
| 09.01.2026 | 52,41 | 53,46 | 52,41 | 53,11 | 1,32% | 1.332,00 |
| 08.01.2026 | 49,66 | 53,60 | 49,66 | 52,42 | 4,51% | 3.886,00 |
| 07.01.2026 | 51,99 | 51,99 | 49,78 | 50,16 | -3,41% | 3.488,00 |
| 06.01.2026 | 50,64 | 52,12 | 50,07 | 51,93 | 2,51% | 4.246,00 |
| 05.01.2026 | 50,42 | 50,95 | 49,59 | 50,66 | 0,58% | 3.242,00 |
| 02.01.2026 | 48,84 | 50,58 | 48,55 | 50,37 | 1,48% | 3.092,00 |
| 30.12.2025 | 49,53 | 49,90 | 49,07 | 49,64 | 0,52% | 1.322,00 |
| 29.12.2025 | 49,02 | 49,53 | 48,49 | 49,38 | 0,83% | 4.385,00 |