63,120€
1,32%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 62,21 | 63,63 | 62,21 | 63,12 | 1,32% | 352,00 |
| 01.04.2026 | 62,84 | 63,40 | 61,76 | 62,30 | -1,77% | 3.129,00 |
| 31.03.2026 | 63,64 | 64,05 | 62,52 | 63,42 | -0,56% | 1.038,00 |
| 30.03.2026 | 63,41 | 64,16 | 63,02 | 63,78 | 0,74% | 2.214,00 |
| 27.03.2026 | 62,67 | 63,34 | 62,64 | 63,31 | -0,50% | 203,00 |
| 26.03.2026 | 61,89 | 63,70 | 61,89 | 63,63 | 2,89% | 361,00 |
| 25.03.2026 | 62,30 | 62,30 | 61,21 | 61,84 | 0,63% | 1.251,00 |
| 24.03.2026 | 58,98 | 61,45 | 57,98 | 61,45 | 4,88% | 1.207,00 |
| 23.03.2026 | 57,45 | 58,71 | 57,45 | 58,59 | 1,35% | 902,00 |
| 20.03.2026 | 59,65 | 59,67 | 57,81 | 57,81 | -3,08% | 1.195,00 |
| 19.03.2026 | 61,62 | 61,62 | 59,65 | 59,65 | -4,36% | 536,00 |
| 18.03.2026 | 63,12 | 63,12 | 61,95 | 62,37 | -0,81% | 2.379,00 |
| 17.03.2026 | 61,79 | 63,39 | 61,79 | 62,88 | 1,35% | 1.548,00 |
| 16.03.2026 | 66,70 | 66,70 | 62,04 | 62,04 | -2,25% | 458,00 |
| 13.03.2026 | 64,00 | 64,09 | 62,97 | 63,47 | 0,51% | 1.593,00 |
| 12.03.2026 | 61,23 | 63,54 | 61,00 | 63,15 | 3,56% | 634,00 |
| 11.03.2026 | 59,46 | 61,22 | 59,46 | 60,98 | 3,62% | 192,00 |
| 10.03.2026 | 58,04 | 59,50 | 58,04 | 58,85 | 1,62% | 673,00 |
| 09.03.2026 | 59,46 | 59,46 | 57,91 | 57,91 | 0,10% | 313,00 |
| 06.03.2026 | 58,72 | 59,15 | 56,90 | 57,85 | 1,21% | 914,00 |
| 05.03.2026 | 57,55 | 57,79 | 57,16 | 57,16 | -0,90% | 175,00 |
| 04.03.2026 | 57,83 | 59,12 | 57,58 | 57,68 | -1,74% | 420,00 |
| 03.03.2026 | 59,38 | 59,38 | 58,70 | 58,70 | -0,36% | 430,00 |
| 02.03.2026 | 59,10 | 60,00 | 58,37 | 58,91 | 2,47% | 3.085,00 |
| 27.02.2026 | 57,22 | 57,49 | 57,22 | 57,49 | 0,58% | 1,00 |
| 26.02.2026 | 56,66 | 57,16 | 56,66 | 57,16 | 1,06% | 42,00 |
| 25.02.2026 | 56,32 | 56,56 | 56,32 | 56,56 | -1,14% | 258,00 |
| 24.02.2026 | 57,53 | 58,07 | 57,21 | 57,21 | -0,56% | 170,00 |
| 23.02.2026 | 57,54 | 58,68 | 57,52 | 57,53 | -0,12% | 314,00 |
| 20.02.2026 | 58,83 | 58,83 | 57,60 | 57,60 | -0,17% | 126,00 |
| 19.02.2026 | 57,60 | 57,96 | 56,89 | 57,70 | -0,33% | 487,00 |
| 18.02.2026 | 58,33 | 58,33 | 57,57 | 57,89 | 1,37% | 141,00 |
| 17.02.2026 | 59,00 | 59,00 | 57,11 | 57,11 | -1,87% | 630,00 |
| 16.02.2026 | 59,98 | 59,98 | 58,20 | 58,20 | -0,48% | 333,00 |
| 13.02.2026 | 58,39 | 58,56 | 58,39 | 58,48 | 0,45% | 3,00 |
| 12.02.2026 | 58,18 | 58,61 | 58,05 | 58,22 | -0,89% | 509,00 |
| 11.02.2026 | 57,82 | 58,74 | 57,82 | 58,74 | 2,76% | 337,00 |
| 10.02.2026 | 56,54 | 57,16 | 56,54 | 57,16 | 2,44% | 20,00 |
| 09.02.2026 | 56,29 | 56,29 | 55,78 | 55,80 | -0,68% | 401,00 |
| 06.02.2026 | 56,00 | 56,64 | 56,00 | 56,18 | 1,55% | 1.677,00 |
| 05.02.2026 | 57,37 | 57,49 | 55,32 | 55,32 | -2,59% | 78,00 |
| 04.02.2026 | 56,74 | 57,74 | 56,74 | 56,79 | 0,91% | 203,00 |
| 03.02.2026 | 57,22 | 57,30 | 52,02 | 56,28 | -1,25% | 2.230,00 |
| 02.02.2026 | 56,84 | 57,14 | 56,23 | 56,99 | 1,28% | 200,00 |
| 30.01.2026 | 55,78 | 56,44 | 55,53 | 56,27 | -0,81% | 490,00 |
| 29.01.2026 | 56,16 | 57,31 | 56,16 | 56,73 | -0,80% | 630,00 |
| 28.01.2026 | 57,67 | 57,68 | 57,19 | 57,19 | 0,26% | 1.130,00 |
| 27.01.2026 | 57,04 | 57,04 | 57,04 | 57,04 | 0,85% | - |
| 26.01.2026 | 57,03 | 57,03 | 56,56 | 56,56 | -0,37% | 280,00 |
| 23.01.2026 | 57,52 | 57,52 | 56,77 | 56,77 | -1,18% | 54,00 |
| 22.01.2026 | 57,66 | 58,00 | 57,45 | 57,45 | 1,66% | 1.292,00 |
| 21.01.2026 | 56,13 | 56,62 | 56,09 | 56,51 | 0,77% | 811,00 |
| 20.01.2026 | 55,55 | 56,08 | 55,20 | 56,08 | -0,30% | 1.898,00 |
| 19.01.2026 | 54,25 | 56,25 | 54,25 | 56,25 | -0,92% | 627,00 |
| 16.01.2026 | 56,51 | 56,77 | 56,51 | 56,77 | -0,16% | 225,00 |
| 15.01.2026 | 55,85 | 56,86 | 55,19 | 56,86 | 1,39% | 1.806,00 |
| 14.01.2026 | 53,94 | 56,08 | 53,90 | 56,08 | 4,35% | 5.820,00 |
| 13.01.2026 | 53,99 | 54,00 | 53,74 | 53,74 | 0,37% | 359,00 |
| 12.01.2026 | 52,74 | 53,54 | 52,74 | 53,54 | 0,56% | 1.633,00 |
| 09.01.2026 | 52,92 | 53,24 | 52,32 | 53,24 | 1,39% | 134,00 |
| 08.01.2026 | 50,20 | 52,51 | 50,20 | 52,51 | 3,57% | 215,00 |
| 07.01.2026 | 51,71 | 51,71 | 50,69 | 50,70 | 1,79% | 283,00 |
| 05.01.2026 | 50,66 | 50,66 | 49,78 | 49,81 | -0,46% | 752,00 |
| 02.01.2026 | 49,90 | 50,10 | 48,98 | 50,04 | 0,83% | 929,00 |
| 30.12.2025 | 49,42 | 49,63 | 49,42 | 49,63 | 0,69% | 30,00 |
| 29.12.2025 | 47,15 | 49,29 | 47,15 | 49,29 | 0,77% | 500,00 |
| 23.12.2025 | 49,43 | 49,43 | 48,69 | 48,92 | -0,71% | 317,00 |
| 22.12.2025 | 49,40 | 49,40 | 49,18 | 49,27 | -0,91% | 988,00 |
| 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 |