43,273€
-0,45%
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 | 43,42 | 43,50 | 43,34 | 43,34 | -0,30% | 632,00 |
| 12.03.2025 | 44,69 | 44,90 | 43,39 | 43,47 | -3,29% | 1.003,00 |
| 11.03.2025 | 46,92 | 46,93 | 44,95 | 44,95 | -5,27% | 1.578,00 |
| 10.03.2025 | 45,37 | 48,19 | 45,03 | 47,45 | 3,51% | 5.448,00 |
| 07.03.2025 | 44,49 | 45,92 | 44,24 | 45,84 | 6,14% | 5.284,00 |
| 06.03.2025 | 42,51 | 43,33 | 42,13 | 43,19 | 2,30% | 591,00 |
| 05.03.2025 | 43,60 | 43,60 | 42,09 | 42,22 | -4,32% | 1.772,00 |
| 04.03.2025 | 44,44 | 44,44 | 43,75 | 44,13 | -1,35% | 3.958,00 |
| 03.03.2025 | 45,65 | 45,65 | 44,73 | 44,73 | -1,14% | 292,00 |
| 28.02.2025 | 44,63 | 45,46 | 44,63 | 45,25 | 0,17% | 102,00 |
| 27.02.2025 | 45,45 | 45,45 | 44,79 | 45,17 | -0,48% | 878,00 |
| 26.02.2025 | 46,74 | 46,74 | 45,39 | 45,39 | -2,48% | 489,00 |
| 25.02.2025 | 46,41 | 46,58 | 46,00 | 46,55 | 0,15% | 146,00 |
| 24.02.2025 | 46,06 | 46,60 | 45,77 | 46,48 | 2,64% | 881,00 |
| 21.02.2025 | 44,75 | 45,28 | 44,57 | 45,28 | 2,78% | 101,00 |
| 20.02.2025 | 44,10 | 44,35 | 43,90 | 44,06 | -1,14% | 267,00 |
| 19.02.2025 | 44,18 | 44,57 | 43,97 | 44,57 | 1,89% | 801,00 |
| 18.02.2025 | 44,31 | 44,31 | 43,62 | 43,74 | -1,85% | 624,00 |
| 17.02.2025 | 44,58 | 45,46 | 44,12 | 44,57 | 2,14% | 1.162,00 |
| 14.02.2025 | 43,99 | 44,00 | 43,63 | 43,63 | -0,17% | 1.387,00 |
| 13.02.2025 | 43,61 | 43,85 | 43,33 | 43,71 | -1,29% | 1.453,00 |
| 12.02.2025 | 44,85 | 45,07 | 43,83 | 44,28 | -0,77% | 513,00 |
| 11.02.2025 | 45,03 | 45,03 | 44,39 | 44,62 | -0,20% | 146,00 |
| 10.02.2025 | 44,40 | 44,75 | 44,19 | 44,71 | 1,01% | 397,00 |
| 07.02.2025 | 44,21 | 44,48 | 43,84 | 44,27 | 0,69% | 1.614,00 |
| 06.02.2025 | 44,97 | 45,59 | 43,83 | 43,96 | -0,71% | 1.711,00 |
| 05.02.2025 | 45,90 | 45,96 | 43,35 | 44,28 | -4,02% | 2.614,00 |
| 04.02.2025 | 49,32 | 49,32 | 45,93 | 46,13 | -6,37% | 2.512,00 |
| 03.02.2025 | 50,34 | 50,54 | 49,26 | 49,27 | -0,43% | 412,00 |
| 31.01.2025 | 49,56 | 50,14 | 49,49 | 49,49 | -0,31% | 869,00 |
| 30.01.2025 | 49,75 | 50,22 | 49,53 | 49,64 | 0,66% | 204,00 |
| 29.01.2025 | 48,77 | 49,32 | 48,44 | 49,32 | 0,21% | 538,00 |
| 28.01.2025 | 50,10 | 50,11 | 49,15 | 49,21 | 0,13% | 310,00 |
| 27.01.2025 | 48,10 | 49,23 | 48,00 | 49,15 | 2,15% | 1.185,00 |
| 24.01.2025 | 48,60 | 48,60 | 47,81 | 48,11 | -1,13% | 169,00 |
| 23.01.2025 | 48,76 | 48,93 | 48,66 | 48,66 | -0,07% | 79,00 |
| 22.01.2025 | 49,25 | 49,30 | 48,45 | 48,70 | -1,59% | 47,00 |
| 21.01.2025 | 49,83 | 49,95 | 49,29 | 49,48 | -0,20% | 1.018,00 |
| 20.01.2025 | 50,40 | 50,40 | 49,08 | 49,58 | -0,53% | 525,00 |
| 17.01.2025 | 49,51 | 50,00 | 49,51 | 49,85 | 1,69% | 328,00 |
| 16.01.2025 | 49,80 | 49,80 | 49,00 | 49,02 | -1,86% | 275,00 |
| 15.01.2025 | 49,93 | 50,44 | 49,85 | 49,95 | 0,59% | 1.138,00 |
| 14.01.2025 | 50,10 | 50,39 | 49,49 | 49,65 | -0,47% | 1.964,00 |
| 13.01.2025 | 50,08 | 50,08 | 49,66 | 49,89 | 1,82% | 305,00 |
| 10.01.2025 | 48,61 | 49,00 | 48,61 | 49,00 | -0,17% | 259,00 |
| 09.01.2025 | 48,60 | 49,08 | 48,60 | 49,08 | 2,73% | 108,00 |
| 08.01.2025 | 48,51 | 48,52 | 47,13 | 47,78 | -0,91% | 1.301,00 |
| 07.01.2025 | 47,89 | 48,40 | 47,89 | 48,22 | -0,38% | 544,00 |
| 06.01.2025 | 48,60 | 49,00 | 48,30 | 48,40 | -0,49% | 178,00 |
| 03.01.2025 | 49,04 | 49,04 | 48,64 | 48,64 | -1,41% | 584,00 |
| 02.01.2025 | 49,17 | 49,68 | 48,64 | 49,34 | 1,52% | 1.160,00 |
| 30.12.2024 | 48,89 | 48,89 | 48,09 | 48,60 | -0,33% | 303,00 |
| 27.12.2024 | 48,73 | 48,93 | 48,29 | 48,76 | 1,83% | 678,00 |
| 23.12.2024 | 48,90 | 49,01 | 47,88 | 47,88 | -1,15% | 2.796,00 |
| 20.12.2024 | 47,80 | 48,44 | 47,30 | 48,44 | 0,58% | 349,00 |
| 19.12.2024 | 48,44 | 48,64 | 47,97 | 48,16 | -1,49% | 1.106,00 |
| 18.12.2024 | 49,51 | 49,51 | 48,89 | 48,89 | -0,27% | 15,00 |
| 17.12.2024 | 49,49 | 50,00 | 49,02 | 49,02 | -1,99% | 155,00 |
| 16.12.2024 | 49,57 | 50,11 | 49,39 | 50,01 | -0,20% | 776,00 |
| 13.12.2024 | 50,42 | 50,80 | 49,47 | 50,11 | -0,30% | 2.158,00 |
| 12.12.2024 | 50,26 | 50,26 | 50,26 | 50,26 | 1,11% | - |
| 11.12.2024 | 49,60 | 49,80 | 49,40 | 49,71 | -0,11% | 504,00 |
| 10.12.2024 | 49,17 | 49,77 | 48,65 | 49,77 | 0,06% | 337,00 |
| 09.12.2024 | 49,01 | 50,01 | 48,55 | 49,74 | 1,26% | 1.155,00 |
| 06.12.2024 | 49,19 | 49,48 | 48,79 | 49,12 | -1,00% | 770,00 |
| 05.12.2024 | 49,09 | 49,61 | 48,70 | 49,61 | -0,46% | 538,00 |
| 04.12.2024 | 50,62 | 50,69 | 49,84 | 49,84 | -2,12% | 489,00 |
| 03.12.2024 | 52,01 | 52,28 | 50,51 | 50,92 | -0,64% | 732,00 |
| 02.12.2024 | 52,15 | 52,15 | 51,25 | 51,25 | -0,27% | 426,00 |
| 29.11.2024 | 51,68 | 51,83 | 51,39 | 51,39 | -0,96% | 197,00 |
| 28.11.2024 | 51,86 | 52,27 | 51,86 | 51,89 | 1,31% | 383,00 |
| 27.11.2024 | 51,40 | 51,40 | 51,22 | 51,22 | 1,15% | 1.195,00 |
| 26.11.2024 | 50,34 | 50,64 | 50,26 | 50,64 | -0,65% | 37,00 |
| 25.11.2024 | 51,01 | 51,21 | 50,54 | 50,97 | -0,59% | 1.120,00 |
| 22.11.2024 | 51,06 | 51,35 | 50,69 | 51,27 | 0,75% | 309,00 |
| 21.11.2024 | 50,80 | 50,89 | 50,24 | 50,89 | 0,71% | 12,00 |
| 20.11.2024 | 49,97 | 50,53 | 49,81 | 50,53 | 0,42% | 411,00 |
| 19.11.2024 | 50,29 | 50,75 | 49,75 | 50,32 | -0,26% | 808,00 |
| 18.11.2024 | 51,00 | 51,06 | 50,40 | 50,45 | 0,10% | 2.579,00 |
| 15.11.2024 | 49,80 | 50,82 | 48,81 | 50,40 | 2,16% | 2.588,00 |
| 14.11.2024 | 48,92 | 49,81 | 48,92 | 49,34 | 2,30% | 552,00 |
| 13.11.2024 | 48,50 | 48,75 | 48,10 | 48,23 | -1,45% | 2.430,00 |
| 12.11.2024 | 49,52 | 49,52 | 48,94 | 48,94 | -0,37% | 249,00 |
| 11.11.2024 | 48,52 | 49,29 | 48,52 | 49,12 | 1,05% | 607,00 |
| 08.11.2024 | 48,88 | 48,88 | 48,19 | 48,61 | 0,52% | 1.266,00 |
| 07.11.2024 | 49,67 | 49,68 | 48,36 | 48,36 | -1,08% | 891,00 |
| 06.11.2024 | 49,39 | 49,46 | 48,65 | 48,89 | 4,30% | 1.510,00 |
| 05.11.2024 | 49,80 | 49,80 | 45,00 | 46,87 | -7,55% | 4.747,00 |
| 04.11.2024 | 51,01 | 51,05 | 50,20 | 50,70 | -0,29% | 2.881,00 |
| 01.11.2024 | 50,78 | 51,24 | 50,78 | 50,85 | -0,37% | 180,00 |
| 31.10.2024 | 51,28 | 51,29 | 51,02 | 51,04 | -1,05% | 256,00 |
| 30.10.2024 | 51,90 | 51,95 | 51,58 | 51,58 | -2,16% | 95,00 |
| 29.10.2024 | 53,08 | 53,30 | 52,66 | 52,72 | -0,40% | 599,00 |
| 28.10.2024 | 52,20 | 53,06 | 52,20 | 52,93 | 0,84% | 759,00 |
| 25.10.2024 | 52,63 | 52,63 | 52,49 | 52,49 | 0,79% | 63,00 |
| 24.10.2024 | 51,90 | 52,10 | 51,86 | 52,08 | 0,97% | 417,00 |
| 23.10.2024 | 51,75 | 51,75 | 51,56 | 51,58 | -0,90% | 263,00 |
| 22.10.2024 | 51,70 | 52,05 | 51,60 | 52,05 | -0,10% | 205,00 |
| 21.10.2024 | 52,01 | 52,35 | 51,89 | 52,10 | 0,06% | 2.338,00 |
| 18.10.2024 | 54,45 | 54,47 | 52,07 | 52,07 | -2,87% | 489,00 |