41,613€
0,44%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 41,24 | 41,74 | 41,24 | 41,52 | 0,22% | 180,00 |
| 05.06.2025 | 41,31 | 41,60 | 41,25 | 41,43 | -0,04% | 304,00 |
| 04.06.2025 | 41,45 | 41,45 | 41,45 | 41,45 | -0,13% | 50,00 |
| 03.06.2025 | 41,96 | 42,04 | 41,50 | 41,50 | -0,91% | 100,00 |
| 02.06.2025 | 42,25 | 42,40 | 41,36 | 41,88 | -2,14% | 262,00 |
| 30.05.2025 | 42,55 | 42,87 | 42,55 | 42,80 | -1,12% | 40,00 |
| 29.05.2025 | 43,28 | 43,28 | 43,28 | 43,28 | 0,25% | - |
| 28.05.2025 | 42,87 | 43,17 | 42,87 | 43,17 | 1,58% | 8,00 |
| 27.05.2025 | 41,70 | 42,50 | 41,70 | 42,50 | 0,00% | 698,00 |
| 26.05.2025 | 42,15 | 42,50 | 42,15 | 42,50 | 1,24% | 531,00 |
| 23.05.2025 | 42,25 | 42,50 | 41,98 | 41,98 | -0,98% | 235,00 |
| 22.05.2025 | 42,52 | 42,61 | 42,40 | 42,40 | -2,79% | 41,00 |
| 21.05.2025 | 43,61 | 43,61 | 43,61 | 43,61 | -2,66% | - |
| 20.05.2025 | 44,27 | 44,80 | 44,27 | 44,80 | -0,19% | 855,00 |
| 19.05.2025 | 44,77 | 44,89 | 44,76 | 44,89 | -0,08% | 58,00 |
| 16.05.2025 | 43,50 | 44,92 | 43,36 | 44,92 | 2,04% | 422,00 |
| 15.05.2025 | 44,02 | 44,02 | 44,02 | 44,02 | -2,50% | - |
| 14.05.2025 | 45,15 | 45,15 | 45,15 | 45,15 | -0,18% | - |
| 13.05.2025 | 44,73 | 45,23 | 44,73 | 45,23 | 1,58% | 111,00 |
| 12.05.2025 | 43,20 | 45,00 | 43,20 | 44,53 | 4,23% | 390,00 |
| 09.05.2025 | 42,33 | 42,72 | 42,33 | 42,72 | 0,48% | 165,00 |
| 08.05.2025 | 42,41 | 42,52 | 41,96 | 42,52 | 0,04% | 420,00 |
| 07.05.2025 | 42,50 | 42,50 | 42,50 | 42,50 | -0,65% | - |
| 06.05.2025 | 41,84 | 42,78 | 41,84 | 42,78 | 1,64% | 74,00 |
| 05.05.2025 | 42,23 | 42,33 | 41,90 | 42,09 | -0,38% | 125,00 |
| 02.05.2025 | 42,25 | 42,25 | 42,25 | 42,25 | 0,93% | 10,00 |
| 30.04.2025 | 41,86 | 41,86 | 41,86 | 41,86 | 0,10% | - |
| 29.04.2025 | 42,10 | 42,84 | 41,82 | 41,82 | -1,72% | 1.714,00 |
| 28.04.2025 | 42,55 | 42,55 | 42,55 | 42,55 | 0,34% | 5,00 |
| 25.04.2025 | 43,17 | 43,17 | 42,41 | 42,41 | -0,89% | 209,00 |
| 24.04.2025 | 42,28 | 42,79 | 42,28 | 42,79 | 1,00% | 320,00 |
| 23.04.2025 | 42,93 | 42,93 | 42,36 | 42,36 | -0,33% | 50,00 |
| 22.04.2025 | 41,86 | 42,50 | 41,86 | 42,50 | 4,33% | 188,00 |
| 17.04.2025 | 40,74 | 40,74 | 40,74 | 40,74 | -0,82% | - |
| 16.04.2025 | 40,11 | 41,07 | 40,11 | 41,07 | 0,70% | 200,00 |
| 15.04.2025 | 40,78 | 40,79 | 40,78 | 40,79 | -0,16% | 2,00 |
| 14.04.2025 | 40,34 | 40,99 | 40,34 | 40,85 | 3,73% | 277,00 |
| 11.04.2025 | 39,69 | 39,69 | 39,29 | 39,38 | -1,41% | 128,00 |
| 10.04.2025 | 40,36 | 40,36 | 39,00 | 39,95 | -1,64% | 492,00 |
| 09.04.2025 | 37,39 | 40,61 | 37,12 | 40,61 | 6,87% | 379,00 |
| 08.04.2025 | 39,77 | 40,53 | 38,00 | 38,00 | -5,07% | 955,00 |
| 07.04.2025 | 39,53 | 40,03 | 38,57 | 40,03 | -0,68% | 496,00 |
| 04.04.2025 | 42,86 | 43,15 | 39,73 | 40,31 | -5,83% | 640,00 |
| 03.04.2025 | 43,59 | 43,59 | 42,80 | 42,80 | -4,33% | 257,00 |
| 02.04.2025 | 44,49 | 44,74 | 44,49 | 44,74 | 0,97% | 150,00 |
| 01.04.2025 | 44,33 | 44,38 | 44,31 | 44,31 | -0,15% | 650,00 |
| 31.03.2025 | 43,91 | 44,37 | 43,91 | 44,37 | -1,40% | 375,00 |
| 28.03.2025 | 44,71 | 45,00 | 44,69 | 45,00 | 1,17% | 889,00 |
| 27.03.2025 | 43,63 | 44,48 | 43,63 | 44,48 | 3,24% | 173,00 |
| 26.03.2025 | 42,67 | 43,09 | 42,67 | 43,09 | -0,10% | 110,00 |
| 25.03.2025 | 42,49 | 43,13 | 42,49 | 43,13 | 1,70% | 310,00 |
| 24.03.2025 | 42,91 | 42,91 | 42,41 | 42,41 | -1,37% | 211,00 |
| 21.03.2025 | 42,93 | 43,00 | 42,93 | 43,00 | 0,39% | 100,00 |
| 20.03.2025 | 43,08 | 43,11 | 42,84 | 42,84 | -0,61% | 175,00 |
| 19.03.2025 | 43,61 | 43,91 | 43,10 | 43,10 | -1,91% | 437,00 |
| 18.03.2025 | 43,91 | 43,94 | 43,91 | 43,94 | -1,04% | 25,00 |
| 17.03.2025 | 43,36 | 44,40 | 43,36 | 44,40 | 2,32% | 84,00 |
| 14.03.2025 | 43,57 | 43,57 | 42,94 | 43,40 | 0,22% | 630,00 |
| 13.03.2025 | 43,30 | 43,30 | 43,30 | 43,30 | -2,50% | 30,00 |
| 12.03.2025 | 44,58 | 44,73 | 44,41 | 44,41 | -1,14% | 170,00 |
| 11.03.2025 | 46,74 | 46,74 | 44,92 | 44,92 | -5,30% | 202,00 |
| 10.03.2025 | 45,53 | 48,07 | 45,53 | 47,44 | 7,04% | 150,00 |
| 07.03.2025 | 44,29 | 44,32 | 44,29 | 44,32 | 4,68% | 50,00 |
| 06.03.2025 | 42,34 | 42,34 | 42,34 | 42,34 | -0,06% | - |
| 05.03.2025 | 43,33 | 43,33 | 42,10 | 42,36 | -3,14% | 620,00 |
| 04.03.2025 | 44,51 | 44,51 | 43,74 | 43,74 | -2,20% | 30,00 |
| 03.03.2025 | 45,68 | 45,68 | 44,67 | 44,72 | -0,01% | 800,00 |
| 28.02.2025 | 44,75 | 44,96 | 44,73 | 44,73 | -1,00% | 30,00 |
| 27.02.2025 | 44,94 | 45,35 | 44,94 | 45,18 | -2,85% | 2.171,00 |
| 26.02.2025 | 46,35 | 46,50 | 46,35 | 46,50 | 0,29% | 100,00 |
| 25.02.2025 | 46,10 | 46,37 | 46,10 | 46,37 | -0,03% | 56,00 |
| 24.02.2025 | 45,92 | 46,38 | 45,92 | 46,38 | 0,63% | 668,00 |
| 21.02.2025 | 44,29 | 46,09 | 44,29 | 46,09 | 4,90% | 810,00 |
| 20.02.2025 | 44,21 | 44,21 | 43,94 | 43,94 | -1,25% | 200,00 |
| 19.02.2025 | 43,86 | 44,49 | 43,86 | 44,49 | 1,92% | 575,00 |
| 18.02.2025 | 44,17 | 44,17 | 43,58 | 43,65 | -2,90% | 645,00 |
| 17.02.2025 | 44,14 | 45,11 | 44,14 | 44,96 | 2,45% | 1.120,00 |
| 14.02.2025 | 43,65 | 44,25 | 43,46 | 43,88 | -0,77% | 2.265,00 |
| 13.02.2025 | 43,58 | 44,22 | 43,27 | 44,22 | 1,05% | 1.200,00 |
| 12.02.2025 | 44,74 | 45,05 | 43,76 | 43,76 | -2,61% | 215,00 |
| 11.02.2025 | 44,62 | 44,94 | 44,62 | 44,94 | 1,06% | 10,00 |
| 10.02.2025 | 44,33 | 44,72 | 44,18 | 44,47 | 0,94% | 1.127,00 |
| 07.02.2025 | 43,80 | 44,05 | 43,71 | 44,05 | 0,90% | 1.390,00 |
| 06.02.2025 | 44,61 | 45,35 | 43,50 | 43,66 | 0,38% | 306,00 |
| 05.02.2025 | 45,91 | 45,91 | 43,49 | 43,49 | -5,46% | 843,00 |
| 04.02.2025 | 48,45 | 48,45 | 46,00 | 46,00 | -6,12% | 355,00 |
| 03.02.2025 | 49,83 | 50,38 | 49,00 | 49,00 | -1,41% | 662,00 |
| 31.01.2025 | 49,57 | 49,91 | 49,57 | 49,70 | 0,16% | 236,00 |
| 30.01.2025 | 49,62 | 49,62 | 49,62 | 49,62 | 2,69% | - |
| 29.01.2025 | 48,32 | 48,32 | 48,32 | 48,32 | -1,92% | - |
| 28.01.2025 | 49,88 | 49,92 | 49,18 | 49,27 | 2,83% | 1.235,00 |
| 27.01.2025 | 47,91 | 47,91 | 47,91 | 47,91 | -0,66% | - |
| 24.01.2025 | 48,33 | 48,49 | 48,23 | 48,23 | -1,02% | 301,00 |
| 23.01.2025 | 48,38 | 48,73 | 48,38 | 48,73 | 0,42% | 40,00 |
| 22.01.2025 | 49,09 | 49,30 | 48,52 | 48,52 | -1,41% | 3.385,00 |
| 21.01.2025 | 49,22 | 49,99 | 49,22 | 49,22 | -1,37% | 695,00 |
| 20.01.2025 | 50,12 | 50,12 | 49,70 | 49,90 | -0,18% | 395,00 |
| 17.01.2025 | 49,47 | 49,99 | 49,47 | 49,99 | 1,53% | 120,00 |
| 16.01.2025 | 49,64 | 50,03 | 49,21 | 49,24 | -1,67% | 886,00 |
| 15.01.2025 | 49,72 | 50,53 | 49,72 | 50,07 | 0,42% | 1.603,00 |