66,930€
0,83%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 66,50 | 66,50 | 66,38 | 66,38 | -2,55% | 50,00 |
| 20.05.2026 | 67,64 | 68,24 | 67,60 | 68,12 | -2,85% | 1.116,00 |
| 19.05.2026 | 69,12 | 70,12 | 69,12 | 70,12 | 1,30% | 50,00 |
| 18.05.2026 | 69,42 | 69,62 | 69,00 | 69,22 | -0,72% | 604,00 |
| 15.05.2026 | 69,72 | 69,72 | 69,72 | 69,72 | -1,19% | - |
| 14.05.2026 | 70,56 | 70,56 | 70,56 | 70,56 | 2,08% | - |
| 13.05.2026 | 68,74 | 69,18 | 68,74 | 69,12 | -0,58% | 115,00 |
| 12.05.2026 | 67,72 | 69,52 | 67,56 | 69,52 | 2,87% | 147,00 |
| 11.05.2026 | 66,56 | 67,58 | 66,56 | 67,58 | 2,96% | 30,00 |
| 08.05.2026 | 65,90 | 66,52 | 65,64 | 65,64 | -0,45% | 500,00 |
| 07.05.2026 | 66,82 | 66,82 | 65,94 | 65,94 | -0,06% | 41,00 |
| 06.05.2026 | 67,02 | 67,42 | 65,98 | 65,98 | -1,32% | 90,00 |
| 05.05.2026 | 65,80 | 68,98 | 65,80 | 66,86 | 3,82% | 1.013,00 |
| 04.05.2026 | 63,82 | 64,40 | 63,82 | 64,40 | 1,96% | 50,00 |
| 30.04.2026 | 62,76 | 63,66 | 62,76 | 63,16 | -0,91% | 179,00 |
| 29.04.2026 | 62,80 | 63,74 | 62,80 | 63,74 | 5,95% | 25,00 |
| 28.04.2026 | 60,16 | 60,16 | 60,16 | 60,16 | 2,10% | - |
| 27.04.2026 | 58,92 | 58,92 | 58,92 | 58,92 | -0,97% | - |
| 24.04.2026 | 60,12 | 60,68 | 59,50 | 59,50 | -0,07% | 232,00 |
| 23.04.2026 | 59,12 | 59,86 | 59,12 | 59,54 | -0,70% | 103,00 |
| 22.04.2026 | 59,32 | 59,96 | 59,32 | 59,96 | 3,49% | 30,00 |
| 21.04.2026 | 57,94 | 57,94 | 57,94 | 57,94 | 0,94% | - |
| 20.04.2026 | 57,40 | 57,40 | 57,40 | 57,40 | 2,24% | - |
| 17.04.2026 | 58,20 | 58,20 | 56,14 | 56,14 | -1,51% | 580,00 |
| 16.04.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 0,04% | - |
| 15.04.2026 | 58,22 | 59,22 | 56,98 | 56,98 | -2,83% | 1.155,00 |
| 14.04.2026 | 59,22 | 59,22 | 58,64 | 58,64 | -2,40% | 140,00 |
| 13.04.2026 | 60,08 | 60,08 | 60,08 | 60,08 | 0,10% | - |
| 10.04.2026 | 59,96 | 60,02 | 59,96 | 60,02 | -2,97% | 50,00 |
| 09.04.2026 | 61,32 | 61,86 | 61,32 | 61,86 | 5,82% | 233,00 |
| 08.04.2026 | 61,04 | 61,04 | 58,46 | 58,46 | -5,95% | 345,00 |
| 07.04.2026 | 63,30 | 64,06 | 62,00 | 62,16 | -2,33% | 300,00 |
| 02.04.2026 | 62,49 | 63,64 | 62,49 | 63,64 | 2,23% | 227,00 |
| 01.04.2026 | 62,46 | 63,19 | 62,25 | 62,25 | -0,19% | 889,00 |
| 31.03.2026 | 62,91 | 63,29 | 62,37 | 62,37 | -1,93% | 256,00 |
| 30.03.2026 | 63,59 | 64,50 | 63,15 | 63,60 | 1,19% | 2.417,00 |
| 27.03.2026 | 62,85 | 62,85 | 62,85 | 62,85 | -0,02% | - |
| 26.03.2026 | 61,56 | 62,94 | 61,56 | 62,86 | 1,50% | 1.144,00 |
| 25.03.2026 | 61,83 | 62,02 | 61,83 | 61,93 | 0,70% | 120,00 |
| 24.03.2026 | 58,29 | 61,50 | 58,29 | 61,50 | 6,33% | 618,00 |
| 23.03.2026 | 56,60 | 57,84 | 56,60 | 57,84 | 2,12% | 63,00 |
| 20.03.2026 | 59,30 | 59,74 | 56,64 | 56,64 | -6,84% | 486,00 |
| 19.03.2026 | 61,85 | 61,85 | 60,80 | 60,80 | -1,75% | 17,00 |
| 18.03.2026 | 62,57 | 62,57 | 61,88 | 61,88 | -1,73% | 772,00 |
| 17.03.2026 | 61,23 | 62,97 | 61,19 | 62,97 | 1,98% | 27,00 |
| 16.03.2026 | 62,92 | 62,92 | 61,75 | 61,75 | -2,73% | 315,00 |
| 13.03.2026 | 63,13 | 63,73 | 63,13 | 63,48 | 0,63% | 597,00 |
| 12.03.2026 | 61,18 | 63,08 | 61,18 | 63,08 | 3,49% | 455,00 |
| 11.03.2026 | 59,49 | 61,16 | 59,49 | 60,95 | 3,59% | 1.261,00 |
| 10.03.2026 | 58,39 | 58,89 | 58,39 | 58,84 | 0,62% | 57,00 |
| 09.03.2026 | 59,18 | 59,30 | 58,22 | 58,48 | 2,45% | 442,00 |
| 06.03.2026 | 57,08 | 57,08 | 57,08 | 57,08 | -1,14% | - |
| 05.03.2026 | 57,74 | 57,74 | 57,74 | 57,74 | -1,18% | - |
| 04.03.2026 | 58,33 | 58,43 | 58,33 | 58,43 | -0,03% | 35,00 |
| 03.03.2026 | 59,21 | 59,21 | 58,45 | 58,45 | -1,85% | 21,00 |
| 02.03.2026 | 58,40 | 59,55 | 58,40 | 59,55 | 4,55% | 135,00 |
| 27.02.2026 | 56,96 | 56,96 | 56,96 | 56,96 | 0,00% | - |
| 26.02.2026 | 56,96 | 56,96 | 56,96 | 56,96 | -0,78% | - |
| 25.02.2026 | 57,53 | 57,53 | 57,41 | 57,41 | 0,40% | 100,00 |
| 24.02.2026 | 57,38 | 57,38 | 57,18 | 57,18 | -0,03% | 10,00 |
| 23.02.2026 | 57,17 | 57,85 | 57,17 | 57,20 | -1,04% | 265,00 |
| 20.02.2026 | 58,35 | 58,75 | 57,80 | 57,80 | -0,09% | 63,00 |
| 19.02.2026 | 57,10 | 57,85 | 57,10 | 57,85 | 0,16% | 435,00 |
| 18.02.2026 | 57,76 | 57,76 | 57,76 | 57,76 | 1,39% | - |
| 17.02.2026 | 57,66 | 57,66 | 56,97 | 56,97 | -3,60% | 99,00 |
| 16.02.2026 | 58,51 | 59,10 | 58,33 | 59,10 | 1,76% | 192,00 |
| 13.02.2026 | 58,24 | 58,75 | 58,08 | 58,08 | -1,24% | 560,00 |
| 12.02.2026 | 58,77 | 58,81 | 58,77 | 58,81 | 2,40% | 220,00 |
| 11.02.2026 | 57,33 | 57,89 | 57,33 | 57,43 | 3,01% | 198,00 |
| 10.02.2026 | 56,30 | 56,82 | 55,75 | 55,75 | -1,90% | 30,00 |
| 09.02.2026 | 55,74 | 56,83 | 55,13 | 56,83 | -0,65% | 110,00 |
| 06.02.2026 | 55,38 | 57,20 | 55,38 | 57,20 | 3,40% | 50,00 |
| 05.02.2026 | 56,92 | 56,92 | 54,83 | 55,32 | -3,10% | 140,00 |
| 04.02.2026 | 56,76 | 57,09 | 56,76 | 57,09 | 0,35% | 1.216,00 |
| 03.02.2026 | 57,42 | 57,44 | 53,90 | 56,89 | -1,18% | 244,00 |
| 02.02.2026 | 56,16 | 57,57 | 56,16 | 57,57 | 1,41% | 424,00 |
| 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 |