52,390€
0,52%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 51,77 | 52,33 | 51,77 | 52,31 | 0,36% | - |
| 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% | - |
| 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 |