49,715€
-0,95%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 49,72 | 49,72 | 49,72 | 49,72 | -0,95% | - |
| 18.12.2025 | 49,55 | 50,19 | 49,55 | 50,19 | 0,38% | 137,00 |
| 17.12.2025 | 49,81 | 50,44 | 49,81 | 50,00 | 0,18% | 89,00 |
| 16.12.2025 | 50,54 | 50,54 | 49,91 | 49,91 | -1,32% | 584,00 |
| 15.12.2025 | 51,39 | 51,52 | 50,57 | 50,58 | -1,35% | 734,00 |
| 12.12.2025 | 51,27 | 51,27 | 51,27 | 51,27 | 0,75% | - |
| 11.12.2025 | 49,46 | 50,89 | 49,46 | 50,89 | 1,44% | 140,00 |
| 10.12.2025 | 49,78 | 50,17 | 49,78 | 50,17 | -0,10% | 1,00 |
| 09.12.2025 | 49,56 | 50,56 | 49,51 | 50,22 | 0,26% | 642,00 |
| 08.12.2025 | 50,72 | 50,72 | 50,09 | 50,09 | -1,77% | 48,00 |
| 05.12.2025 | 50,99 | 50,99 | 50,99 | 50,99 | -0,35% | - |
| 04.12.2025 | 51,13 | 51,17 | 50,00 | 51,17 | -1,95% | 362,00 |
| 03.12.2025 | 51,70 | 52,35 | 51,70 | 52,19 | 0,27% | 14,00 |
| 02.12.2025 | 52,21 | 52,30 | 52,05 | 52,05 | -0,50% | 23,00 |
| 01.12.2025 | 52,45 | 52,69 | 52,30 | 52,31 | -0,30% | 82,00 |
| 28.11.2025 | 52,45 | 52,58 | 52,41 | 52,47 | 0,85% | 332,00 |
| 27.11.2025 | 52,83 | 52,87 | 52,03 | 52,03 | -0,63% | 71,00 |
| 26.11.2025 | 51,35 | 52,36 | 51,35 | 52,36 | 1,91% | 25,00 |
| 25.11.2025 | 51,57 | 51,57 | 51,38 | 51,38 | 1,04% | 24,00 |
| 24.11.2025 | 51,06 | 51,06 | 50,85 | 50,85 | -0,92% | 162,00 |
| 21.11.2025 | 50,04 | 51,32 | 50,04 | 51,32 | 1,48% | 148,00 |
| 20.11.2025 | 50,58 | 50,58 | 50,57 | 50,57 | -2,43% | 1.000,00 |
| 19.11.2025 | 52,20 | 52,20 | 51,62 | 51,83 | 0,35% | 372,00 |
| 18.11.2025 | 50,63 | 51,65 | 50,39 | 51,65 | 1,10% | 210,00 |
| 17.11.2025 | 50,91 | 51,09 | 49,79 | 51,09 | 2,08% | 231,00 |
| 14.11.2025 | 50,05 | 50,05 | 50,05 | 50,05 | -1,20% | - |
| 13.11.2025 | 49,52 | 50,66 | 49,44 | 50,66 | 1,34% | 1.039,00 |
| 12.11.2025 | 50,11 | 50,11 | 49,85 | 49,99 | 2,00% | 210,00 |
| 11.11.2025 | 48,73 | 49,01 | 48,66 | 49,01 | 0,74% | 86,00 |
| 10.11.2025 | 49,31 | 49,31 | 48,36 | 48,65 | -0,23% | 414,00 |
| 07.11.2025 | 49,37 | 49,37 | 48,76 | 48,76 | -1,44% | 617,00 |
| 06.11.2025 | 48,52 | 49,60 | 48,51 | 49,47 | -0,44% | 322,00 |
| 05.11.2025 | 50,91 | 51,23 | 49,69 | 49,69 | -6,35% | 3.481,00 |
| 04.11.2025 | 51,24 | 53,06 | 46,54 | 53,06 | 1,18% | 2.862,00 |
| 03.11.2025 | 53,00 | 53,20 | 52,25 | 52,44 | -0,04% | 2.346,00 |
| 31.10.2025 | 52,95 | 52,95 | 52,18 | 52,46 | -0,72% | 334,00 |
| 30.10.2025 | 52,98 | 52,98 | 52,69 | 52,84 | 0,67% | 274,00 |
| 29.10.2025 | 52,72 | 52,73 | 52,46 | 52,49 | -7,91% | 835,00 |
| 27.10.2025 | 55,14 | 57,00 | 55,14 | 57,00 | 4,01% | 698,00 |
| 24.10.2025 | 53,88 | 54,80 | 53,88 | 54,80 | 2,53% | 45,00 |
| 23.10.2025 | 53,25 | 54,04 | 53,25 | 53,45 | -1,04% | 160,00 |
| 22.10.2025 | 53,02 | 54,01 | 53,02 | 54,01 | 1,29% | 9,00 |
| 21.10.2025 | 54,25 | 54,25 | 53,32 | 53,32 | -1,53% | 33,00 |
| 20.10.2025 | 54,10 | 54,15 | 54,10 | 54,15 | 0,59% | 1.109,00 |
| 17.10.2025 | 53,12 | 53,83 | 53,12 | 53,83 | -1,41% | 137,00 |
| 16.10.2025 | 54,64 | 54,72 | 54,42 | 54,60 | 0,39% | 167,00 |
| 15.10.2025 | 55,18 | 55,18 | 53,60 | 54,39 | 6,65% | 1.942,00 |
| 14.10.2025 | 52,88 | 53,17 | 50,99 | 51,00 | -5,15% | 711,00 |
| 13.10.2025 | 52,83 | 53,77 | 52,15 | 53,77 | 1,91% | 318,00 |
| 10.10.2025 | 53,00 | 53,00 | 52,70 | 52,76 | -1,46% | 176,00 |
| 09.10.2025 | 53,50 | 53,54 | 53,50 | 53,54 | -1,80% | 160,00 |
| 08.10.2025 | 54,40 | 54,52 | 54,40 | 54,52 | 0,79% | 201,00 |
| 07.10.2025 | 53,75 | 54,09 | 53,16 | 54,09 | 0,91% | 668,00 |
| 06.10.2025 | 52,18 | 53,60 | 52,18 | 53,60 | 4,20% | 1.589,00 |
| 03.10.2025 | 51,44 | 51,44 | 51,44 | 51,44 | 1,68% | - |
| 02.10.2025 | 50,66 | 50,66 | 50,02 | 50,59 | 0,08% | 694,00 |
| 01.10.2025 | 50,73 | 51,02 | 50,15 | 50,55 | -1,42% | 487,00 |
| 30.09.2025 | 51,40 | 51,52 | 51,17 | 51,28 | -0,31% | 176,00 |
| 29.09.2025 | 51,57 | 51,57 | 51,39 | 51,44 | -1,19% | 232,00 |
| 26.09.2025 | 52,49 | 52,51 | 51,39 | 52,06 | -1,70% | 220,00 |
| 25.09.2025 | 51,95 | 53,12 | 51,95 | 52,96 | 2,68% | 814,00 |
| 24.09.2025 | 51,58 | 51,58 | 51,58 | 51,58 | -0,02% | 20,00 |
| 23.09.2025 | 50,89 | 51,59 | 50,89 | 51,59 | 2,32% | 27,00 |
| 22.09.2025 | 52,24 | 52,31 | 49,35 | 50,42 | -3,24% | 385,00 |
| 19.09.2025 | 51,95 | 52,18 | 51,40 | 52,11 | 0,58% | 123,00 |
| 18.09.2025 | 51,68 | 51,81 | 51,68 | 51,81 | -1,26% | 11,00 |
| 17.09.2025 | 52,49 | 52,94 | 52,04 | 52,47 | 1,80% | 113,00 |
| 16.09.2025 | 51,48 | 51,54 | 51,14 | 51,54 | -0,44% | 16,00 |
| 15.09.2025 | 52,58 | 52,58 | 51,77 | 51,77 | -1,35% | 117,00 |
| 12.09.2025 | 51,85 | 52,48 | 51,85 | 52,48 | -1,06% | 114,00 |
| 05.09.2025 | 52,98 | 53,14 | 52,28 | 53,04 | -0,17% | 155,00 |
| 04.09.2025 | 52,83 | 53,18 | 52,83 | 53,13 | 0,84% | 111,00 |
| 03.09.2025 | 52,83 | 52,83 | 52,44 | 52,69 | -0,87% | 844,00 |
| 02.09.2025 | 53,51 | 53,58 | 53,00 | 53,15 | 0,23% | 303,00 |
| 01.09.2025 | 53,38 | 53,38 | 53,03 | 53,03 | -0,67% | 116,00 |
| 29.08.2025 | 53,66 | 53,87 | 53,09 | 53,39 | 0,11% | 789,00 |
| 28.08.2025 | 53,66 | 53,66 | 53,12 | 53,33 | -0,56% | 68,00 |
| 27.08.2025 | 53,74 | 53,75 | 53,63 | 53,63 | -0,59% | 2,00 |
| 26.08.2025 | 55,53 | 55,53 | 53,95 | 53,95 | -1,15% | 487,00 |
| 25.08.2025 | 53,98 | 54,73 | 53,64 | 54,58 | 2,04% | 876,00 |
| 22.08.2025 | 52,03 | 53,49 | 51,89 | 53,49 | 2,69% | 1.755,00 |
| 21.08.2025 | 51,65 | 52,40 | 51,65 | 52,09 | 0,70% | 1.329,00 |
| 20.08.2025 | 50,66 | 51,73 | 50,66 | 51,73 | 1,04% | 104,00 |
| 19.08.2025 | 51,18 | 51,28 | 51,05 | 51,20 | 0,37% | 58,00 |
| 18.08.2025 | 51,40 | 51,40 | 51,01 | 51,01 | 0,87% | 455,00 |
| 15.08.2025 | 51,11 | 51,11 | 50,51 | 50,57 | -0,84% | 324,00 |
| 14.08.2025 | 51,25 | 51,25 | 50,80 | 51,00 | 1,96% | 212,00 |
| 13.08.2025 | 49,75 | 50,02 | 49,75 | 50,02 | -1,88% | 18,00 |
| 12.08.2025 | 50,30 | 51,10 | 50,03 | 50,98 | 1,84% | 1.695,00 |
| 11.08.2025 | 49,38 | 50,35 | 49,38 | 50,06 | 0,00% | 513,00 |
| 08.08.2025 | 49,78 | 50,06 | 49,65 | 50,06 | 2,15% | 124,00 |
| 07.08.2025 | 48,91 | 49,14 | 48,50 | 49,01 | -1,26% | 401,00 |
| 06.08.2025 | 49,86 | 50,00 | 48,98 | 49,63 | 0,98% | 404,00 |
| 05.08.2025 | 47,67 | 49,15 | 47,01 | 49,15 | 4,80% | 140,00 |
| 04.08.2025 | 46,80 | 46,90 | 46,80 | 46,90 | 0,42% | 1.022,00 |
| 01.08.2025 | 47,29 | 47,42 | 46,48 | 46,71 | -1,74% | 288,00 |
| 31.07.2025 | 48,48 | 48,48 | 47,53 | 47,53 | -0,55% | 164,00 |
| 30.07.2025 | 47,21 | 47,80 | 46,61 | 47,80 | 1,84% | 2.096,00 |
| 29.07.2025 | 47,59 | 47,60 | 46,93 | 46,93 | -0,42% | 2.852,00 |
| 28.07.2025 | 47,09 | 47,42 | 46,79 | 47,13 | -1,09% | 599,00 |