53,300€
1,49%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2025 | 52,93 | 52,93 | 52,93 | 52,93 | -0,58% | - |
| 04.09.2025 | 52,84 | 53,24 | 52,60 | 53,24 | 0,95% | 202,00 |
| 03.09.2025 | 53,21 | 53,21 | 52,66 | 52,74 | -0,72% | 689,00 |
| 02.09.2025 | 53,27 | 53,28 | 53,12 | 53,12 | -0,36% | 400,00 |
| 01.09.2025 | 53,31 | 53,31 | 53,31 | 53,31 | -0,06% | - |
| 29.08.2025 | 53,54 | 54,06 | 53,34 | 53,34 | -0,91% | 70,00 |
| 28.08.2025 | 53,83 | 53,83 | 53,83 | 53,83 | 0,17% | - |
| 27.08.2025 | 53,96 | 53,96 | 53,74 | 53,74 | -0,26% | 50,00 |
| 26.08.2025 | 55,03 | 55,03 | 53,88 | 53,88 | 0,52% | 26,00 |
| 25.08.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -0,80% | - |
| 22.08.2025 | 52,64 | 54,03 | 52,34 | 54,03 | 1,79% | 75,00 |
| 21.08.2025 | 52,08 | 53,08 | 51,92 | 53,08 | 4,63% | 94,00 |
| 20.08.2025 | 51,00 | 51,00 | 50,73 | 50,73 | -1,03% | 20,00 |
| 19.08.2025 | 50,95 | 51,26 | 50,82 | 51,26 | 0,77% | 1.250,00 |
| 18.08.2025 | 50,87 | 50,87 | 50,87 | 50,87 | 0,55% | - |
| 15.08.2025 | 50,95 | 50,95 | 50,59 | 50,59 | -1,09% | 100,00 |
| 14.08.2025 | 51,00 | 51,15 | 51,00 | 51,15 | 2,30% | 140,00 |
| 13.08.2025 | 50,14 | 50,14 | 50,00 | 50,00 | -1,96% | 60,00 |
| 12.08.2025 | 50,36 | 51,00 | 50,36 | 51,00 | 2,15% | 220,00 |
| 11.08.2025 | 49,47 | 49,93 | 49,47 | 49,93 | 0,30% | 100,00 |
| 08.08.2025 | 49,60 | 49,78 | 49,47 | 49,78 | 2,37% | 660,00 |
| 07.08.2025 | 48,52 | 49,19 | 48,50 | 48,63 | -2,33% | 675,00 |
| 06.08.2025 | 49,92 | 50,06 | 49,55 | 49,79 | 1,42% | 559,00 |
| 05.08.2025 | 47,05 | 49,63 | 47,05 | 49,09 | 5,58% | 114,00 |
| 04.08.2025 | 46,44 | 46,50 | 46,44 | 46,50 | -1,52% | 39,00 |
| 01.08.2025 | 47,22 | 47,22 | 47,22 | 47,22 | -2,84% | - |
| 31.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 3,74% | 3,00 |
| 30.07.2025 | 46,85 | 46,85 | 46,85 | 46,85 | -0,74% | - |
| 29.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,06% | - |
| 28.07.2025 | 47,17 | 47,17 | 47,17 | 47,17 | -0,01% | - |
| 25.07.2025 | 47,17 | 47,17 | 47,17 | 47,17 | -0,99% | - |
| 24.07.2025 | 47,64 | 47,64 | 47,64 | 47,64 | 0,88% | - |
| 23.07.2025 | 47,23 | 47,23 | 47,23 | 47,23 | 2,33% | - |
| 22.07.2025 | 46,24 | 46,24 | 46,15 | 46,15 | -1,32% | 90,00 |
| 21.07.2025 | 46,66 | 46,91 | 46,62 | 46,77 | 0,54% | 246,00 |
| 18.07.2025 | 46,05 | 46,52 | 46,05 | 46,52 | 5,26% | 264,00 |
| 17.07.2025 | 44,20 | 44,20 | 44,14 | 44,19 | -4,13% | 627,00 |
| 16.07.2025 | 46,10 | 46,10 | 46,10 | 46,10 | -1,57% | - |
| 15.07.2025 | 46,41 | 46,83 | 46,31 | 46,83 | 1,07% | 453,00 |
| 14.07.2025 | 46,84 | 46,84 | 46,30 | 46,34 | 0,16% | 170,00 |
| 11.07.2025 | 46,85 | 46,90 | 46,26 | 46,26 | 0,97% | 76,00 |
| 10.07.2025 | 45,85 | 45,85 | 45,82 | 45,82 | -0,36% | 100,00 |
| 09.07.2025 | 46,45 | 46,45 | 45,98 | 45,98 | -0,58% | 105,00 |
| 08.07.2025 | 46,40 | 46,40 | 46,25 | 46,25 | -1,20% | 56,00 |
| 07.07.2025 | 46,36 | 47,14 | 46,36 | 46,81 | 1,71% | 1.615,00 |
| 04.07.2025 | 46,65 | 46,65 | 46,03 | 46,03 | -1,97% | 1.475,00 |
| 03.07.2025 | 47,31 | 47,61 | 46,95 | 46,95 | 0,45% | 75,00 |
| 02.07.2025 | 46,13 | 46,74 | 46,13 | 46,74 | 4,17% | 30,00 |
| 01.07.2025 | 44,65 | 44,87 | 44,65 | 44,87 | 1,21% | 100,00 |
| 30.06.2025 | 44,34 | 44,34 | 44,34 | 44,34 | -2,38% | - |
| 27.06.2025 | 45,42 | 45,42 | 45,42 | 45,42 | 0,93% | - |
| 26.06.2025 | 44,75 | 45,00 | 44,75 | 45,00 | 1,12% | 20,00 |
| 25.06.2025 | 45,55 | 45,55 | 44,50 | 44,50 | -2,38% | 100,00 |
| 24.06.2025 | 45,58 | 45,58 | 45,58 | 45,58 | -0,11% | - |
| 23.06.2025 | 46,45 | 46,45 | 45,63 | 45,63 | -3,20% | 45,00 |
| 20.06.2025 | 46,25 | 47,14 | 46,25 | 47,14 | 1,54% | 80,00 |
| 19.06.2025 | 46,94 | 46,94 | 46,43 | 46,43 | -2,19% | 51,00 |
| 18.06.2025 | 46,99 | 47,47 | 46,88 | 47,47 | 0,90% | 1.040,00 |
| 17.06.2025 | 46,91 | 47,04 | 46,91 | 47,04 | 0,43% | 71,00 |
| 16.06.2025 | 44,97 | 46,84 | 44,94 | 46,84 | 10,20% | 861,00 |
| 13.06.2025 | 42,51 | 42,51 | 42,51 | 42,51 | 2,04% | - |
| 12.06.2025 | 42,07 | 42,07 | 41,66 | 41,66 | -1,90% | 47,00 |
| 11.06.2025 | 42,49 | 43,22 | 42,46 | 42,46 | -0,46% | 386,00 |
| 10.06.2025 | 42,12 | 42,66 | 41,75 | 42,66 | 2,07% | 967,00 |
| 09.06.2025 | 41,44 | 41,79 | 41,34 | 41,79 | 0,65% | 226,00 |
| 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 |