74,420€
1,89%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 72,34 | 72,34 | 72,24 | 72,24 | -1,10% | 350,00 |
| 08.09.2026 | 72,06 | 73,86 | 72,06 | 73,04 | 1,28% | 275,00 |
| 07.09.2026 | 72,12 | 72,12 | 72,12 | 72,12 | 0,03% | 1,00 |
| 04.09.2026 | 72,10 | 72,10 | 72,10 | 72,10 | -0,17% | - |
| 03.09.2026 | 73,98 | 74,00 | 72,22 | 72,22 | -2,19% | 319,00 |
| 02.09.2026 | 72,54 | 73,84 | 72,54 | 73,84 | 2,50% | 140,00 |
| 01.09.2026 | 69,68 | 72,04 | 69,68 | 72,04 | 2,74% | 80,00 |
| 31.08.2026 | 70,16 | 71,06 | 70,12 | 70,12 | 3,79% | 211,00 |
| 28.08.2026 | 67,52 | 67,56 | 67,52 | 67,56 | -1,40% | 1.068,00 |
| 27.08.2026 | 68,42 | 69,00 | 68,42 | 68,52 | 0,18% | 200,00 |
| 26.08.2026 | 67,32 | 68,40 | 67,32 | 68,40 | 3,67% | 398,00 |
| 25.08.2026 | 66,66 | 67,44 | 65,98 | 65,98 | -4,93% | 1.010,00 |
| 24.08.2026 | 68,62 | 69,50 | 68,62 | 69,40 | -0,86% | 353,00 |
| 21.08.2026 | 69,56 | 70,34 | 69,56 | 70,00 | -2,18% | 550,00 |
| 20.08.2026 | 68,68 | 71,56 | 68,66 | 71,56 | 0,79% | 1.215,00 |
| 19.08.2026 | 70,50 | 71,00 | 70,50 | 71,00 | 0,42% | 100,00 |
| 18.08.2026 | 69,88 | 70,94 | 69,88 | 70,70 | 0,77% | 210,00 |
| 17.08.2026 | 69,22 | 70,16 | 69,22 | 70,16 | 0,75% | 19,00 |
| 14.08.2026 | 69,06 | 70,06 | 69,06 | 69,64 | -0,51% | 138,00 |
| 13.08.2026 | 69,04 | 70,00 | 69,04 | 70,00 | 1,42% | 47,00 |
| 12.08.2026 | 69,44 | 69,44 | 69,02 | 69,02 | -1,65% | 49,00 |
| 11.08.2026 | 70,18 | 70,18 | 70,18 | 70,18 | 2,24% | 22,00 |
| 10.08.2026 | 66,74 | 68,64 | 66,24 | 68,64 | 3,31% | 170,00 |
| 07.08.2026 | 66,82 | 66,82 | 65,84 | 66,44 | -1,57% | 222,00 |
| 06.08.2026 | 67,26 | 67,50 | 67,26 | 67,50 | -0,82% | 400,00 |
| 05.08.2026 | 69,26 | 71,02 | 67,58 | 68,06 | -3,71% | 576,00 |
| 04.08.2026 | 67,66 | 70,68 | 67,66 | 70,68 | 1,49% | 35,00 |
| 03.08.2026 | 68,88 | 69,64 | 68,40 | 69,64 | 0,49% | 185,00 |
| 31.07.2026 | 69,32 | 69,54 | 69,30 | 69,30 | -1,37% | 95,00 |
| 30.07.2026 | 70,02 | 70,88 | 69,18 | 70,26 | -2,66% | 1.412,00 |
| 29.07.2026 | 72,56 | 72,56 | 72,18 | 72,18 | -1,74% | 55,00 |
| 28.07.2026 | 72,98 | 74,32 | 72,98 | 73,46 | 0,71% | 106,00 |
| 27.07.2026 | 74,60 | 74,60 | 72,94 | 72,94 | -4,75% | 510,00 |
| 24.07.2026 | 75,40 | 76,58 | 75,40 | 76,58 | 0,63% | 369,00 |
| 23.07.2026 | 76,10 | 76,10 | 76,10 | 76,10 | -0,24% | - |
| 22.07.2026 | 75,14 | 76,28 | 75,14 | 76,28 | 0,82% | 25,00 |
| 21.07.2026 | 74,70 | 75,66 | 74,70 | 75,66 | 0,72% | 100,00 |
| 20.07.2026 | 74,74 | 75,12 | 74,46 | 75,12 | 0,75% | 1.213,00 |
| 17.07.2026 | 71,82 | 75,00 | 71,82 | 74,56 | 4,34% | 428,00 |
| 16.07.2026 | 71,46 | 71,46 | 71,46 | 71,46 | -0,28% | - |
| 15.07.2026 | 71,66 | 71,66 | 71,66 | 71,66 | 0,17% | 15,00 |
| 14.07.2026 | 71,54 | 71,54 | 71,54 | 71,54 | 2,00% | - |
| 13.07.2026 | 70,14 | 70,14 | 70,14 | 70,14 | 1,92% | 30,00 |
| 10.07.2026 | 68,82 | 68,82 | 68,82 | 68,82 | -1,49% | - |
| 09.07.2026 | 69,86 | 69,86 | 69,86 | 69,86 | -0,43% | - |
| 08.07.2026 | 68,02 | 70,16 | 68,02 | 70,16 | 3,06% | 22,00 |
| 07.07.2026 | 67,96 | 68,08 | 67,96 | 68,08 | 2,44% | 200,00 |
| 06.07.2026 | 67,12 | 67,12 | 66,46 | 66,46 | -0,54% | 50,00 |
| 03.07.2026 | 66,82 | 66,82 | 66,82 | 66,82 | -0,18% | - |
| 02.07.2026 | 66,76 | 66,94 | 66,76 | 66,94 | 0,72% | 450,00 |
| 01.07.2026 | 66,46 | 66,46 | 66,46 | 66,46 | -2,21% | - |
| 30.06.2026 | 67,24 | 67,96 | 67,24 | 67,96 | 0,98% | 50,00 |
| 29.06.2026 | 67,30 | 67,30 | 67,30 | 67,30 | -1,32% | - |
| 26.06.2026 | 67,00 | 68,20 | 67,00 | 68,20 | 3,11% | 400,00 |
| 25.06.2026 | 65,46 | 66,14 | 65,46 | 66,14 | 2,54% | 20,00 |
| 24.06.2026 | 66,22 | 66,46 | 63,90 | 64,50 | -4,30% | 243,00 |
| 23.06.2026 | 66,24 | 67,40 | 66,24 | 67,40 | 3,31% | 160,00 |
| 22.06.2026 | 65,24 | 65,24 | 65,24 | 65,24 | 0,31% | - |
| 19.06.2026 | 65,64 | 65,64 | 65,04 | 65,04 | -1,48% | 350,00 |
| 18.06.2026 | 66,02 | 66,02 | 66,02 | 66,02 | -1,17% | - |
| 17.06.2026 | 66,80 | 66,80 | 66,80 | 66,80 | -0,09% | - |
| 16.06.2026 | 67,90 | 67,90 | 66,86 | 66,86 | -1,71% | 50,00 |
| 15.06.2026 | 68,22 | 68,22 | 68,02 | 68,02 | -0,41% | 49,00 |
| 12.06.2026 | 67,58 | 68,50 | 67,58 | 68,30 | -2,43% | 155,00 |
| 11.06.2026 | 70,20 | 70,20 | 70,00 | 70,00 | 2,64% | 230,00 |
| 10.06.2026 | 69,02 | 69,02 | 67,98 | 68,20 | -0,81% | 378,00 |
| 09.06.2026 | 68,86 | 69,14 | 68,76 | 68,76 | -2,05% | 75,00 |
| 08.06.2026 | 69,58 | 70,20 | 69,50 | 70,20 | -1,07% | 1.675,00 |
| 05.06.2026 | 71,38 | 72,32 | 70,96 | 70,96 | -1,83% | 235,00 |
| 04.06.2026 | 72,28 | 72,28 | 72,28 | 72,28 | -1,45% | - |
| 03.06.2026 | 70,52 | 73,34 | 70,52 | 73,34 | 3,68% | 175,00 |
| 02.06.2026 | 70,46 | 71,32 | 70,46 | 70,74 | 3,48% | 696,00 |
| 01.06.2026 | 67,92 | 68,36 | 67,92 | 68,36 | -0,73% | 100,00 |
| 29.05.2026 | 68,56 | 68,86 | 68,28 | 68,86 | -0,06% | 280,00 |
| 28.05.2026 | 68,32 | 68,90 | 68,32 | 68,90 | 2,68% | 390,00 |
| 27.05.2026 | 66,78 | 67,10 | 66,78 | 67,10 | -0,45% | 10,00 |
| 26.05.2026 | 66,54 | 67,46 | 66,54 | 67,40 | 1,29% | 218,00 |
| 25.05.2026 | 66,54 | 66,54 | 66,54 | 66,54 | 0,67% | - |
| 22.05.2026 | 66,10 | 66,10 | 66,10 | 66,10 | -0,42% | - |
| 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 |