42,295€
-1,16%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 42,88 | 43,00 | 42,46 | 42,75 | 0,27% | 1.020,00 |
| 21.03.2025 | 43,16 | 43,16 | 42,57 | 42,63 | -1,21% | 500,00 |
| 20.03.2025 | 43,43 | 43,43 | 43,03 | 43,15 | -0,60% | 263,00 |
| 19.03.2025 | 43,85 | 43,85 | 43,41 | 43,41 | -0,67% | 257,00 |
| 18.03.2025 | 44,12 | 44,50 | 43,71 | 43,71 | -1,18% | 872,00 |
| 17.03.2025 | 43,75 | 44,58 | 43,50 | 44,23 | 1,68% | 549,00 |
| 14.03.2025 | 43,50 | 43,55 | 43,00 | 43,50 | 0,36% | 263,00 |
| 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 |