56,755€
-0,15%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 55,95 | 56,77 | 55,32 | 56,77 | -0,12% | 375,00 |
| 29.01.2026 | 56,12 | 56,84 | 56,12 | 56,84 | -1,51% | 25,00 |
| 28.01.2026 | 56,90 | 57,81 | 56,90 | 57,71 | 2,12% | 430,00 |
| 27.01.2026 | 56,51 | 56,51 | 56,51 | 56,51 | -1,05% | - |
| 26.01.2026 | 57,17 | 57,17 | 56,98 | 57,11 | -1,47% | 6.971,00 |
| 23.01.2026 | 57,01 | 57,96 | 57,01 | 57,96 | 0,98% | 58,00 |
| 22.01.2026 | 57,77 | 57,77 | 57,40 | 57,40 | 1,68% | 33,00 |
| 21.01.2026 | 56,10 | 56,45 | 56,10 | 56,45 | 2,64% | 95,00 |
| 20.01.2026 | 55,40 | 55,40 | 55,00 | 55,00 | 0,53% | 50,00 |
| 19.01.2026 | 54,60 | 54,71 | 54,60 | 54,71 | -4,60% | 5,00 |
| 16.01.2026 | 57,08 | 57,50 | 57,00 | 57,35 | 2,74% | 835,00 |
| 15.01.2026 | 55,39 | 55,82 | 55,39 | 55,82 | -0,59% | 200,00 |
| 14.01.2026 | 54,21 | 56,22 | 53,92 | 56,15 | 4,86% | 490,00 |
| 13.01.2026 | 53,22 | 53,55 | 53,22 | 53,55 | 0,28% | 50,00 |
| 12.01.2026 | 53,21 | 53,40 | 53,21 | 53,40 | 1,79% | 136,00 |
| 09.01.2026 | 52,46 | 52,46 | 52,46 | 52,46 | 1,20% | - |
| 08.01.2026 | 49,94 | 52,37 | 49,94 | 51,84 | 4,24% | 150,00 |
| 07.01.2026 | 51,62 | 51,62 | 49,73 | 49,73 | -3,57% | 32,00 |
| 06.01.2026 | 50,57 | 51,57 | 50,40 | 51,57 | 4,26% | 158,00 |
| 05.01.2026 | 50,38 | 50,40 | 49,47 | 49,47 | 0,47% | 181,00 |
| 02.01.2026 | 48,86 | 49,24 | 48,77 | 49,24 | -0,23% | 1.050,00 |
| 30.12.2025 | 49,35 | 49,35 | 49,35 | 49,35 | 0,79% | - |
| 29.12.2025 | 48,97 | 48,97 | 48,97 | 48,97 | 0,73% | - |
| 23.12.2025 | 49,06 | 49,06 | 48,61 | 48,61 | -1,81% | 60,00 |
| 22.12.2025 | 49,51 | 49,51 | 49,51 | 49,51 | -0,27% | - |
| 19.12.2025 | 49,64 | 49,64 | 49,64 | 49,64 | -0,16% | - |
| 18.12.2025 | 49,72 | 49,72 | 49,72 | 49,72 | 0,09% | - |
| 17.12.2025 | 49,48 | 49,68 | 49,48 | 49,68 | -1,77% | 50,00 |
| 16.12.2025 | 50,57 | 50,57 | 50,57 | 50,57 | -0,88% | - |
| 15.12.2025 | 51,02 | 51,02 | 51,02 | 51,02 | 0,22% | - |
| 12.12.2025 | 50,91 | 50,91 | 50,91 | 50,91 | 2,58% | - |
| 11.12.2025 | 49,63 | 49,63 | 49,63 | 49,63 | 0,26% | - |
| 10.12.2025 | 49,92 | 49,92 | 49,50 | 49,50 | -0,12% | 45,00 |
| 09.12.2025 | 49,65 | 49,65 | 49,56 | 49,56 | -1,74% | 45,00 |
| 08.12.2025 | 50,45 | 50,45 | 50,44 | 50,44 | -1,02% | 12,00 |
| 05.12.2025 | 50,78 | 50,96 | 50,78 | 50,96 | -0,59% | 100,00 |
| 04.12.2025 | 51,26 | 51,26 | 51,26 | 51,26 | -0,77% | - |
| 03.12.2025 | 51,66 | 51,66 | 51,66 | 51,66 | -0,65% | - |
| 02.12.2025 | 51,97 | 52,00 | 51,97 | 52,00 | -0,38% | 98,00 |
| 01.12.2025 | 52,21 | 52,35 | 52,20 | 52,20 | -0,97% | 135,00 |
| 28.11.2025 | 51,77 | 52,73 | 51,77 | 52,71 | 1,13% | 52,00 |
| 27.11.2025 | 52,12 | 52,12 | 52,12 | 52,12 | 1,32% | - |
| 26.11.2025 | 51,44 | 51,44 | 51,44 | 51,44 | 0,84% | - |
| 25.11.2025 | 50,77 | 51,01 | 50,77 | 51,01 | 0,22% | 100,00 |
| 24.11.2025 | 50,64 | 50,90 | 50,43 | 50,90 | 1,96% | 130,00 |
| 21.11.2025 | 50,18 | 50,18 | 49,92 | 49,92 | -0,93% | 200,00 |
| 20.11.2025 | 50,63 | 50,63 | 50,39 | 50,39 | -3,34% | 84,00 |
| 19.11.2025 | 52,13 | 52,13 | 52,13 | 52,13 | 2,22% | - |
| 18.11.2025 | 50,43 | 51,00 | 50,43 | 51,00 | 1,29% | 200,00 |
| 17.11.2025 | 50,37 | 50,37 | 50,35 | 50,35 | -0,18% | 15,00 |
| 14.11.2025 | 50,44 | 50,44 | 50,44 | 50,44 | 1,11% | - |
| 13.11.2025 | 49,89 | 49,89 | 49,89 | 49,89 | 0,49% | - |
| 12.11.2025 | 49,64 | 49,64 | 49,64 | 49,64 | 2,58% | - |
| 11.11.2025 | 48,39 | 48,39 | 48,39 | 48,39 | -0,83% | - |
| 10.11.2025 | 49,22 | 49,41 | 48,80 | 48,80 | -0,60% | 380,00 |
| 07.11.2025 | 49,09 | 49,09 | 49,09 | 49,09 | 0,25% | - |
| 06.11.2025 | 48,71 | 48,97 | 48,71 | 48,97 | -2,06% | 50,00 |
| 05.11.2025 | 51,10 | 51,10 | 50,00 | 50,00 | 5,08% | 25,00 |
| 04.11.2025 | 52,09 | 52,09 | 47,50 | 47,59 | -8,79% | 120,00 |
| 03.11.2025 | 52,67 | 52,72 | 52,17 | 52,17 | -0,72% | 182,00 |
| 31.10.2025 | 52,36 | 52,74 | 52,36 | 52,55 | -0,87% | 450,00 |
| 30.10.2025 | 53,14 | 53,14 | 52,31 | 53,01 | 0,19% | 664,00 |
| 29.10.2025 | 52,72 | 52,91 | 52,72 | 52,91 | -0,34% | 12,00 |
| 28.10.2025 | 53,09 | 53,09 | 53,09 | 53,09 | 0,11% | - |
| 27.10.2025 | 55,31 | 56,25 | 53,03 | 53,03 | -1,38% | 501,00 |
| 24.10.2025 | 53,85 | 53,85 | 53,77 | 53,77 | 0,90% | 300,00 |
| 23.10.2025 | 53,29 | 53,29 | 53,29 | 53,29 | 0,26% | - |
| 22.10.2025 | 53,15 | 53,15 | 53,15 | 53,15 | 0,28% | - |
| 21.10.2025 | 54,23 | 54,23 | 53,00 | 53,00 | -2,47% | 252,00 |
| 20.10.2025 | 54,64 | 54,64 | 54,34 | 54,34 | 1,49% | 1.002,00 |
| 17.10.2025 | 53,31 | 53,54 | 53,31 | 53,54 | -1,76% | 1.850,00 |
| 16.10.2025 | 54,21 | 54,51 | 54,21 | 54,50 | -0,93% | 1.130,00 |
| 15.10.2025 | 54,44 | 55,38 | 54,44 | 55,01 | 8,74% | 1.342,00 |
| 14.10.2025 | 52,96 | 52,96 | 50,59 | 50,59 | -3,67% | 5,00 |
| 13.10.2025 | 52,52 | 52,52 | 52,52 | 52,52 | -2,09% | - |
| 10.10.2025 | 52,86 | 53,64 | 52,86 | 53,64 | 0,47% | 6,00 |
| 09.10.2025 | 53,39 | 53,39 | 53,39 | 53,39 | -1,15% | - |
| 08.10.2025 | 54,01 | 54,01 | 54,01 | 54,01 | 1,05% | - |
| 07.10.2025 | 53,30 | 53,45 | 53,30 | 53,45 | 2,79% | 125,00 |
| 06.10.2025 | 52,05 | 52,05 | 52,00 | 52,00 | 2,50% | 100,00 |
| 03.10.2025 | 50,34 | 50,73 | 50,34 | 50,73 | 0,71% | 34,00 |
| 02.10.2025 | 50,37 | 50,37 | 50,37 | 50,37 | -0,45% | - |
| 01.10.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -1,33% | - |
| 30.09.2025 | 51,28 | 51,28 | 51,28 | 51,28 | -0,58% | - |
| 29.09.2025 | 51,58 | 51,58 | 51,58 | 51,58 | 0,49% | - |
| 26.09.2025 | 52,18 | 52,83 | 51,33 | 51,33 | -3,19% | 77,00 |
| 25.09.2025 | 52,25 | 53,02 | 52,25 | 53,02 | 3,27% | 118,00 |
| 24.09.2025 | 51,34 | 51,34 | 51,34 | 51,34 | 1,46% | - |
| 23.09.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 0,90% | - |
| 22.09.2025 | 52,61 | 52,61 | 50,15 | 50,15 | -2,79% | 277,00 |
| 19.09.2025 | 51,59 | 51,59 | 51,59 | 51,59 | 0,25% | - |
| 18.09.2025 | 51,77 | 51,77 | 51,46 | 51,46 | -1,59% | 180,00 |
| 17.09.2025 | 52,48 | 52,48 | 52,29 | 52,29 | 1,97% | 25,00 |
| 16.09.2025 | 51,28 | 51,28 | 51,28 | 51,28 | -1,93% | - |
| 15.09.2025 | 52,43 | 52,43 | 52,29 | 52,29 | 0,75% | 30,00 |
| 12.09.2025 | 52,27 | 52,27 | 51,90 | 51,90 | -1,05% | 300,00 |
| 11.09.2025 | 52,53 | 52,71 | 51,78 | 52,45 | -0,98% | - |
| 10.09.2025 | 52,97 | 52,97 | 52,97 | 52,97 | -0,19% | - |
| 09.09.2025 | 52,90 | 53,32 | 52,77 | 53,07 | 0,72% | - |
| 08.09.2025 | 53,60 | 53,85 | 52,26 | 52,69 | -0,45% | - |