50,565€
-0,85%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2025 | 47,80 | 47,81 | 47,65 | 47,65 | -0,10% | 109,00 |
| 23.07.2025 | 47,81 | 47,81 | 47,22 | 47,70 | 1,65% | 93,00 |
| 22.07.2025 | 46,41 | 46,93 | 46,04 | 46,93 | 0,21% | 509,00 |
| 21.07.2025 | 46,55 | 47,12 | 46,40 | 46,83 | 0,76% | 1.300,00 |
| 18.07.2025 | 45,60 | 46,47 | 45,60 | 46,47 | 2,55% | 64,00 |
| 17.07.2025 | 43,97 | 46,10 | 43,91 | 45,32 | -1,02% | 1.476,00 |
| 16.07.2025 | 46,40 | 46,58 | 45,78 | 45,78 | -1,70% | 305,00 |
| 15.07.2025 | 46,50 | 46,57 | 46,23 | 46,57 | 0,13% | 179,00 |
| 14.07.2025 | 46,70 | 47,10 | 46,25 | 46,51 | 0,00% | 139,00 |
| 11.07.2025 | 46,63 | 46,63 | 46,51 | 46,51 | -1,50% | 215,00 |
| 10.07.2025 | 47,37 | 47,40 | 47,22 | 47,22 | 3,15% | 92,00 |
| 09.07.2025 | 46,18 | 46,18 | 45,60 | 45,78 | -2,37% | 63,00 |
| 08.07.2025 | 46,80 | 47,03 | 46,80 | 46,89 | 0,41% | 32,00 |
| 07.07.2025 | 47,43 | 47,43 | 46,70 | 46,70 | 0,15% | 298,00 |
| 04.07.2025 | 46,63 | 46,63 | 46,63 | 46,63 | -0,72% | 70,00 |
| 03.07.2025 | 47,66 | 47,66 | 46,88 | 46,97 | -0,14% | 146,00 |
| 02.07.2025 | 45,36 | 47,08 | 45,36 | 47,04 | 2,70% | 255,00 |
| 01.07.2025 | 45,13 | 45,89 | 44,70 | 45,80 | 2,00% | 328,00 |
| 30.06.2025 | 44,85 | 44,90 | 44,20 | 44,90 | 1,10% | 429,00 |
| 27.06.2025 | 45,34 | 45,34 | 44,41 | 44,41 | -1,39% | 161,00 |
| 26.06.2025 | 44,18 | 45,14 | 44,18 | 45,04 | 0,93% | 1.958,00 |
| 25.06.2025 | 45,61 | 45,61 | 44,62 | 44,62 | -2,54% | 478,00 |
| 24.06.2025 | 45,70 | 45,79 | 45,53 | 45,79 | -1,13% | 303,00 |
| 23.06.2025 | 46,50 | 46,50 | 46,31 | 46,31 | -0,87% | 298,00 |
| 20.06.2025 | 47,64 | 47,72 | 46,63 | 46,72 | -0,52% | 1.618,00 |
| 19.06.2025 | 46,72 | 46,96 | 46,72 | 46,96 | -1,03% | 5,00 |
| 18.06.2025 | 46,84 | 47,56 | 46,84 | 47,45 | 1,61% | 888,00 |
| 17.06.2025 | 46,79 | 47,03 | 46,45 | 46,70 | 1,67% | 673,00 |
| 16.06.2025 | 44,76 | 46,00 | 44,26 | 45,94 | 3,38% | 2.034,00 |
| 13.06.2025 | 42,75 | 44,44 | 42,75 | 44,44 | 4,14% | 391,00 |
| 12.06.2025 | 42,20 | 42,67 | 41,63 | 42,67 | 0,84% | 523,00 |
| 11.06.2025 | 42,40 | 43,18 | 42,08 | 42,32 | -1,21% | 2.527,00 |
| 10.06.2025 | 42,10 | 42,84 | 42,08 | 42,84 | 2,38% | 306,00 |
| 09.06.2025 | 41,77 | 41,84 | 41,71 | 41,84 | 0,25% | 66,00 |
| 06.06.2025 | 41,41 | 41,81 | 41,41 | 41,74 | 1,24% | 320,00 |
| 05.06.2025 | 41,31 | 41,68 | 40,92 | 41,23 | -0,34% | 2.005,00 |
| 04.06.2025 | 41,90 | 41,90 | 41,33 | 41,37 | -1,69% | 172,00 |
| 03.06.2025 | 42,20 | 42,20 | 41,54 | 42,08 | 0,59% | 193,00 |
| 02.06.2025 | 42,57 | 42,57 | 41,78 | 41,83 | -1,19% | 322,00 |
| 30.05.2025 | 42,47 | 42,47 | 42,34 | 42,34 | 0,04% | 95,00 |
| 29.05.2025 | 42,96 | 42,96 | 42,32 | 42,32 | -1,01% | 47,00 |
| 28.05.2025 | 43,35 | 43,35 | 42,68 | 42,75 | 0,23% | 387,00 |
| 27.05.2025 | 42,00 | 42,87 | 42,00 | 42,65 | 0,09% | 755,00 |
| 26.05.2025 | 42,22 | 42,80 | 42,22 | 42,61 | 1,49% | 868,00 |
| 23.05.2025 | 42,65 | 42,65 | 41,76 | 41,99 | -0,29% | 74,00 |
| 22.05.2025 | 42,89 | 42,89 | 42,11 | 42,11 | -2,21% | 328,00 |
| 21.05.2025 | 44,01 | 44,01 | 43,06 | 43,06 | -3,65% | 425,00 |
| 20.05.2025 | 44,50 | 44,69 | 44,50 | 44,69 | -0,01% | 57,00 |
| 19.05.2025 | 44,88 | 45,02 | 44,51 | 44,69 | 0,53% | 620,00 |
| 16.05.2025 | 44,17 | 44,46 | 44,17 | 44,46 | 3,36% | 9,00 |
| 15.05.2025 | 44,22 | 44,31 | 42,90 | 43,01 | -3,07% | 1.036,00 |
| 14.05.2025 | 44,93 | 45,30 | 44,30 | 44,37 | -1,20% | 611,00 |
| 13.05.2025 | 45,29 | 45,30 | 44,91 | 44,91 | 0,57% | 257,00 |
| 12.05.2025 | 42,24 | 45,00 | 42,24 | 44,66 | 3,89% | 2.065,00 |
| 09.05.2025 | 42,59 | 42,99 | 42,20 | 42,99 | 1,73% | 364,00 |
| 08.05.2025 | 42,95 | 42,95 | 41,82 | 42,26 | -0,21% | 3.996,00 |
| 07.05.2025 | 42,87 | 42,98 | 41,87 | 42,35 | -1,60% | 366,00 |
| 06.05.2025 | 42,11 | 43,04 | 42,11 | 43,04 | 2,55% | 812,00 |
| 05.05.2025 | 42,45 | 42,45 | 41,84 | 41,97 | -0,07% | 844,00 |
| 02.05.2025 | 42,57 | 42,61 | 41,98 | 42,00 | -0,38% | 546,00 |
| 30.04.2025 | 41,66 | 42,26 | 41,66 | 42,16 | 0,63% | 161,00 |
| 29.04.2025 | 42,24 | 42,24 | 41,89 | 41,89 | -0,84% | 146,00 |
| 28.04.2025 | 42,70 | 42,70 | 42,25 | 42,25 | -0,12% | 459,00 |
| 25.04.2025 | 42,83 | 43,13 | 42,30 | 42,30 | -1,16% | 251,00 |
| 24.04.2025 | 42,17 | 42,79 | 42,05 | 42,79 | 1,48% | 1.024,00 |
| 23.04.2025 | 43,34 | 43,34 | 42,17 | 42,17 | -1,03% | 1.219,00 |
| 22.04.2025 | 42,17 | 42,64 | 41,60 | 42,61 | 2,69% | 566,00 |
| 17.04.2025 | 41,20 | 41,49 | 40,50 | 41,49 | 0,69% | 254,00 |
| 16.04.2025 | 40,57 | 41,21 | 40,08 | 41,21 | 2,16% | 83,00 |
| 15.04.2025 | 41,26 | 41,26 | 40,26 | 40,34 | -1,22% | 1.193,00 |
| 14.04.2025 | 40,63 | 40,86 | 40,63 | 40,84 | 3,73% | 213,00 |
| 11.04.2025 | 39,36 | 39,65 | 38,96 | 39,37 | -0,15% | 334,00 |
| 10.04.2025 | 40,82 | 40,82 | 38,92 | 39,43 | 3,64% | 1.593,00 |
| 09.04.2025 | 37,62 | 38,28 | 37,28 | 38,04 | -2,76% | 643,00 |
| 08.04.2025 | 40,14 | 40,84 | 39,11 | 39,12 | -2,11% | 2.009,00 |
| 07.04.2025 | 40,12 | 40,21 | 37,81 | 39,97 | 0,29% | 991,00 |
| 04.04.2025 | 42,80 | 42,80 | 39,85 | 39,85 | -7,85% | 1.669,00 |
| 03.04.2025 | 43,78 | 43,78 | 42,34 | 43,25 | -2,01% | 5.264,00 |
| 02.04.2025 | 44,71 | 44,71 | 44,13 | 44,13 | -0,75% | 119,00 |
| 01.04.2025 | 44,41 | 44,94 | 43,99 | 44,47 | -0,26% | 855,00 |
| 31.03.2025 | 43,85 | 44,86 | 43,85 | 44,58 | 0,78% | 480,00 |
| 28.03.2025 | 44,55 | 44,66 | 44,24 | 44,24 | -0,71% | 197,00 |
| 27.03.2025 | 44,33 | 44,55 | 44,29 | 44,55 | 2,57% | 313,00 |
| 26.03.2025 | 42,93 | 43,44 | 42,93 | 43,44 | 0,94% | 1,00 |
| 25.03.2025 | 42,45 | 43,03 | 42,40 | 43,03 | 0,67% | 1.220,00 |