69,540€
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 69,54 | 70,08 | 69,20 | 69,56 | -0,32% | 1.074,00 |
| 13.08.2026 | 69,70 | 69,88 | 68,90 | 69,78 | 0,69% | 641,00 |
| 12.08.2026 | 70,16 | 70,22 | 68,88 | 69,30 | -0,12% | 1.098,00 |
| 11.08.2026 | 70,14 | 70,14 | 68,68 | 69,38 | -0,20% | 771,00 |
| 10.08.2026 | 65,90 | 69,60 | 65,52 | 69,52 | 5,14% | 2.985,00 |
| 07.08.2026 | 66,74 | 67,78 | 65,56 | 66,12 | -1,25% | 2.878,00 |
| 06.08.2026 | 67,72 | 68,22 | 66,96 | 66,96 | -1,59% | 1.258,00 |
| 05.08.2026 | 69,88 | 71,38 | 67,46 | 68,04 | -1,82% | 1.138,00 |
| 04.08.2026 | 68,36 | 70,52 | 66,86 | 69,30 | 2,18% | 1.925,00 |
| 03.08.2026 | 69,06 | 69,28 | 67,26 | 67,82 | -2,02% | 2.243,00 |
| 31.07.2026 | 70,00 | 70,28 | 69,20 | 69,22 | -1,45% | 609,00 |
| 30.07.2026 | 69,82 | 70,82 | 68,76 | 70,24 | 0,20% | 1.381,00 |
| 29.07.2026 | 72,46 | 73,46 | 70,10 | 70,10 | -3,63% | 3.782,00 |
| 28.07.2026 | 72,86 | 74,28 | 71,40 | 72,74 | -0,93% | 4.977,00 |
| 27.07.2026 | 74,34 | 74,74 | 72,64 | 73,42 | -3,11% | 6.092,00 |
| 24.07.2026 | 75,62 | 76,66 | 75,62 | 75,78 | -0,24% | 697,00 |
| 23.07.2026 | 75,74 | 77,56 | 75,72 | 75,96 | -0,68% | 2.366,00 |
| 22.07.2026 | 75,80 | 76,72 | 74,82 | 76,48 | 1,00% | 1.747,00 |
| 21.07.2026 | 75,06 | 76,26 | 73,96 | 75,72 | 0,32% | 2.978,00 |
| 20.07.2026 | 74,54 | 75,48 | 74,22 | 75,48 | 0,77% | 1.820,00 |
| 17.07.2026 | 72,42 | 75,02 | 71,64 | 74,90 | 2,88% | 1.729,00 |
| 16.07.2026 | 71,44 | 72,84 | 71,30 | 72,80 | 0,97% | 876,00 |
| 15.07.2026 | 71,56 | 72,50 | 71,46 | 72,10 | 0,56% | 1.508,00 |
| 14.07.2026 | 72,34 | 73,32 | 71,36 | 71,70 | -0,83% | 1.758,00 |
| 13.07.2026 | 69,82 | 72,38 | 69,68 | 72,30 | 3,37% | 2.466,00 |
| 10.07.2026 | 69,42 | 70,10 | 68,82 | 69,94 | 1,19% | 554,00 |
| 09.07.2026 | 70,28 | 70,60 | 69,12 | 69,12 | -1,59% | 174,00 |
| 08.07.2026 | 68,02 | 70,60 | 68,02 | 70,24 | 3,87% | 1.556,00 |
| 07.07.2026 | 68,04 | 68,70 | 67,50 | 67,62 | -0,44% | 1.231,00 |
| 06.07.2026 | 66,84 | 68,24 | 65,92 | 67,92 | 1,80% | 1.984,00 |
| 03.07.2026 | 66,68 | 67,46 | 66,58 | 66,72 | -0,30% | 559,00 |
| 02.07.2026 | 66,72 | 67,36 | 66,46 | 66,92 | -0,45% | 274,00 |
| 01.07.2026 | 66,40 | 67,38 | 66,28 | 67,22 | 0,33% | 1.671,00 |
| 30.06.2026 | 67,84 | 67,98 | 66,86 | 67,00 | -0,30% | 425,00 |
| 29.06.2026 | 68,10 | 68,24 | 66,72 | 67,20 | -0,15% | 465,00 |
| 26.06.2026 | 67,42 | 68,40 | 66,26 | 67,30 | 0,45% | 1.566,00 |
| 25.06.2026 | 65,64 | 67,00 | 65,20 | 67,00 | 3,24% | 1.308,00 |
| 24.06.2026 | 67,08 | 67,14 | 63,08 | 64,90 | -3,02% | 2.155,00 |
| 23.06.2026 | 66,08 | 67,54 | 66,08 | 66,92 | 0,21% | 754,00 |
| 22.06.2026 | 65,02 | 66,78 | 65,02 | 66,78 | 1,67% | 1.753,00 |
| 19.06.2026 | 66,44 | 66,44 | 65,00 | 65,68 | 0,24% | 1.007,00 |
| 18.06.2026 | 66,32 | 67,26 | 64,80 | 65,52 | -1,56% | 2.820,00 |
| 17.06.2026 | 67,60 | 67,66 | 65,38 | 66,56 | -0,48% | 2.123,00 |
| 16.06.2026 | 68,08 | 68,92 | 66,80 | 66,88 | -1,62% | 5.311,00 |
| 15.06.2026 | 69,04 | 69,22 | 67,06 | 67,98 | -1,59% | 2.135,00 |
| 12.06.2026 | 68,00 | 69,08 | 67,50 | 69,08 | 1,14% | 2.813,00 |
| 11.06.2026 | 70,78 | 71,06 | 68,30 | 68,30 | -3,48% | 1.320,00 |
| 10.06.2026 | 68,88 | 71,46 | 68,16 | 70,76 | 2,14% | 1.681,00 |
| 09.06.2026 | 69,10 | 69,88 | 68,28 | 69,28 | -1,03% | 1.790,00 |
| 08.06.2026 | 69,46 | 71,36 | 69,04 | 70,00 | -0,99% | 3.613,00 |
| 05.06.2026 | 71,34 | 72,82 | 70,62 | 70,70 | -1,59% | 2.316,00 |
| 04.06.2026 | 72,92 | 73,04 | 71,84 | 71,84 | -0,77% | 894,00 |
| 03.06.2026 | 70,86 | 73,40 | 70,42 | 72,40 | 2,49% | 1.351,00 |
| 02.06.2026 | 70,32 | 71,68 | 70,26 | 70,64 | -0,39% | 3.390,00 |
| 01.06.2026 | 68,26 | 71,20 | 68,06 | 70,92 | 4,08% | 2.890,00 |
| 29.05.2026 | 69,16 | 69,22 | 68,14 | 68,14 | -0,67% | 1.810,00 |
| 28.05.2026 | 68,16 | 69,50 | 68,02 | 68,60 | -0,17% | 289,00 |
| 27.05.2026 | 67,48 | 69,18 | 66,42 | 68,72 | 2,05% | 837,00 |
| 26.05.2026 | 66,70 | 67,80 | 66,48 | 67,34 | -0,41% | 883,00 |
| 25.05.2026 | 66,74 | 67,62 | 66,50 | 67,62 | 1,41% | 1.121,00 |
| 22.05.2026 | 66,22 | 67,66 | 66,22 | 66,68 | 0,27% | 2.901,00 |
| 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 |