46,100€
0,22%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 50,69 | 51,08 | 49,45 | 49,86 | 0,08% | 1.823,00 |
| 13.01.2025 | 49,92 | 49,92 | 49,82 | 49,82 | 0,75% | 70,00 |
| 10.01.2025 | 48,21 | 49,49 | 48,21 | 49,45 | 1,89% | 250,00 |
| 09.01.2025 | 48,24 | 48,59 | 48,24 | 48,54 | 1,11% | 72,00 |
| 08.01.2025 | 47,74 | 48,62 | 47,74 | 48,00 | 0,27% | 295,00 |
| 07.01.2025 | 47,63 | 48,46 | 47,63 | 47,87 | -0,68% | 320,00 |
| 06.01.2025 | 48,44 | 48,65 | 48,20 | 48,20 | -1,40% | 702,00 |
| 03.01.2025 | 48,74 | 48,95 | 48,74 | 48,89 | -0,43% | 286,00 |
| 02.01.2025 | 48,69 | 49,39 | 48,69 | 49,10 | 1,38% | 110,00 |
| 30.12.2024 | 48,41 | 48,74 | 48,41 | 48,43 | -0,47% | 335,00 |
| 27.12.2024 | 48,56 | 48,81 | 48,44 | 48,66 | 0,94% | 318,00 |
| 23.12.2024 | 48,73 | 48,96 | 48,20 | 48,20 | 1,13% | 220,00 |
| 20.12.2024 | 47,52 | 47,66 | 47,52 | 47,66 | -0,44% | 83,00 |
| 19.12.2024 | 47,81 | 48,40 | 47,81 | 47,87 | -1,01% | 424,00 |
| 18.12.2024 | 48,86 | 49,29 | 48,36 | 48,36 | -1,09% | 2.068,00 |
| 17.12.2024 | 49,17 | 49,51 | 48,90 | 48,90 | -2,21% | 156,00 |
| 16.12.2024 | 49,68 | 50,00 | 49,68 | 50,00 | 0,50% | 4.000,00 |
| 13.12.2024 | 50,61 | 50,61 | 49,75 | 49,75 | -0,96% | 20,00 |
| 12.12.2024 | 50,20 | 50,23 | 50,20 | 50,23 | 1,57% | 10,00 |
| 11.12.2024 | 49,35 | 49,46 | 49,35 | 49,46 | -0,28% | 32,00 |
| 10.12.2024 | 49,08 | 49,60 | 49,08 | 49,60 | -0,58% | 1.793,00 |
| 09.12.2024 | 48,57 | 49,89 | 48,57 | 49,89 | 1,14% | 500,00 |
| 06.12.2024 | 49,30 | 49,70 | 49,17 | 49,33 | 0,45% | 254,00 |
| 05.12.2024 | 48,99 | 49,11 | 48,99 | 49,11 | -0,40% | 100,00 |
| 04.12.2024 | 50,68 | 50,68 | 49,30 | 49,30 | -4,72% | 1.120,00 |
| 03.12.2024 | 51,64 | 51,74 | 51,33 | 51,74 | 0,23% | 20,00 |
| 02.12.2024 | 51,74 | 52,25 | 51,62 | 51,62 | -0,41% | 367,00 |
| 29.11.2024 | 51,42 | 51,83 | 51,42 | 51,83 | 0,82% | 25,00 |
| 28.11.2024 | 51,41 | 51,41 | 51,41 | 51,41 | 0,49% | - |
| 27.11.2024 | 51,11 | 51,16 | 51,11 | 51,16 | 1,37% | 20,00 |
| 26.11.2024 | 50,47 | 50,47 | 50,47 | 50,47 | 0,30% | - |
| 25.11.2024 | 50,95 | 50,95 | 50,32 | 50,32 | -1,64% | 153,00 |
| 22.11.2024 | 50,70 | 51,16 | 50,70 | 51,16 | 0,85% | 300,00 |
| 21.11.2024 | 50,16 | 50,73 | 50,16 | 50,73 | 0,00% | 53,00 |
| 20.11.2024 | 49,85 | 50,73 | 49,85 | 50,73 | 2,32% | 45,00 |
| 19.11.2024 | 49,67 | 49,67 | 49,58 | 49,58 | -1,57% | 74,00 |
| 18.11.2024 | 50,86 | 50,89 | 50,36 | 50,37 | 0,18% | 616,00 |
| 15.11.2024 | 49,41 | 50,28 | 49,41 | 50,28 | 2,55% | 292,00 |
| 14.11.2024 | 49,03 | 49,03 | 49,03 | 49,03 | 0,16% | - |
| 13.11.2024 | 48,27 | 48,95 | 48,18 | 48,95 | -0,10% | 491,00 |
| 12.11.2024 | 49,14 | 49,47 | 48,84 | 49,00 | -0,18% | 155,00 |
| 11.11.2024 | 48,88 | 49,43 | 48,83 | 49,09 | 0,84% | 694,00 |
| 08.11.2024 | 48,58 | 48,77 | 48,40 | 48,68 | 1,02% | 529,00 |
| 07.11.2024 | 49,40 | 49,40 | 48,19 | 48,19 | -1,07% | 335,00 |
| 06.11.2024 | 48,54 | 49,23 | 48,33 | 48,71 | 3,39% | 333,00 |
| 05.11.2024 | 50,00 | 50,19 | 45,00 | 47,12 | -7,07% | 889,00 |
| 04.11.2024 | 50,36 | 50,70 | 50,31 | 50,70 | 0,40% | 1.296,00 |
| 01.11.2024 | 50,71 | 51,00 | 50,50 | 50,50 | -1,14% | 1.356,00 |
| 31.10.2024 | 50,98 | 51,29 | 50,98 | 51,08 | -1,79% | 460,00 |
| 30.10.2024 | 52,03 | 52,03 | 52,00 | 52,01 | -1,92% | 20,00 |
| 29.10.2024 | 52,86 | 53,03 | 52,86 | 53,03 | 1,22% | 5,00 |
| 28.10.2024 | 52,39 | 52,39 | 52,39 | 52,39 | 0,02% | 20,00 |
| 25.10.2024 | 52,08 | 52,39 | 52,08 | 52,38 | 0,89% | 130,00 |
| 24.10.2024 | 51,92 | 51,92 | 51,92 | 51,92 | 1,07% | - |
| 23.10.2024 | 51,50 | 51,50 | 51,37 | 51,37 | -1,36% | 90,00 |
| 22.10.2024 | 51,70 | 52,08 | 51,68 | 52,08 | 0,35% | 265,00 |
| 21.10.2024 | 51,84 | 51,90 | 51,84 | 51,90 | -0,19% | 67,00 |
| 18.10.2024 | 53,91 | 53,91 | 52,00 | 52,00 | -3,17% | 125,00 |
| 17.10.2024 | 53,44 | 53,74 | 53,44 | 53,70 | 1,13% | 95,00 |
| 16.10.2024 | 52,76 | 53,10 | 52,76 | 53,10 | -0,41% | 3,00 |
| 15.10.2024 | 53,04 | 53,32 | 53,04 | 53,32 | 0,21% | 88,00 |
| 14.10.2024 | 52,94 | 53,21 | 52,94 | 53,21 | 1,31% | 400,00 |
| 11.10.2024 | 52,25 | 52,52 | 52,25 | 52,52 | 0,98% | 50,00 |
| 10.10.2024 | 52,01 | 52,01 | 52,01 | 52,01 | -0,48% | - |
| 09.10.2024 | 52,26 | 52,26 | 52,26 | 52,26 | -0,65% | - |
| 08.10.2024 | 53,46 | 53,46 | 52,60 | 52,60 | -2,45% | 50,00 |
| 07.10.2024 | 54,10 | 54,10 | 53,92 | 53,92 | 0,39% | 60,00 |
| 04.10.2024 | 52,93 | 53,71 | 52,93 | 53,71 | 1,15% | 25,00 |
| 03.10.2024 | 53,10 | 53,36 | 53,10 | 53,10 | -0,75% | 210,00 |
| 02.10.2024 | 53,60 | 53,73 | 53,50 | 53,50 | -0,15% | 150,00 |
| 01.10.2024 | 53,45 | 53,95 | 53,45 | 53,58 | -0,54% | 1.022,00 |
| 30.09.2024 | 53,59 | 53,87 | 53,59 | 53,87 | -0,30% | 144,00 |
| 27.09.2024 | 53,12 | 54,03 | 53,12 | 54,03 | 1,58% | 615,00 |
| 26.09.2024 | 52,21 | 53,19 | 52,21 | 53,19 | 0,36% | 1.283,00 |
| 25.09.2024 | 54,07 | 54,07 | 53,00 | 53,00 | -3,25% | 1.520,00 |
| 24.09.2024 | 54,65 | 54,78 | 54,65 | 54,78 | -1,03% | 5,00 |
| 23.09.2024 | 54,89 | 55,35 | 54,89 | 55,35 | 0,16% | 5,00 |
| 20.09.2024 | 55,76 | 56,12 | 55,26 | 55,26 | -1,59% | 20,00 |
| 19.09.2024 | 54,53 | 56,15 | 54,53 | 56,15 | 3,98% | 20,00 |
| 18.09.2024 | 54,28 | 54,38 | 53,84 | 54,00 | -0,79% | 1.026,00 |
| 17.09.2024 | 54,16 | 54,43 | 54,16 | 54,43 | 0,50% | 70,00 |
| 16.09.2024 | 54,54 | 54,54 | 54,16 | 54,16 | 0,93% | 205,00 |
| 13.09.2024 | 53,66 | 53,66 | 53,66 | 53,66 | 0,96% | - |
| 12.09.2024 | 53,56 | 53,76 | 53,15 | 53,15 | 0,11% | 210,00 |
| 11.09.2024 | 53,09 | 53,09 | 53,09 | 53,09 | -1,28% | - |