44,790€
-2,66%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 45,78 | 46,00 | 43,30 | 44,66 | -2,31% | 1.376,00 |
| 04.02.2025 | 48,49 | 48,91 | 45,72 | 45,72 | -5,94% | 430,00 |
| 03.02.2025 | 49,80 | 50,56 | 48,56 | 48,61 | -1,56% | 213,00 |
| 31.01.2025 | 49,83 | 49,99 | 49,06 | 49,38 | -0,54% | 20,00 |
| 30.01.2025 | 49,89 | 50,20 | 49,39 | 49,65 | 0,02% | - |
| 29.01.2025 | 48,41 | 49,90 | 48,41 | 49,64 | 2,36% | - |
| 28.01.2025 | 49,89 | 50,14 | 48,45 | 48,50 | -2,50% | 42,00 |
| 27.01.2025 | 47,92 | 49,89 | 47,62 | 49,74 | 3,34% | 290,00 |
| 24.01.2025 | 48,41 | 48,60 | 47,76 | 48,13 | -1,01% | 71,00 |
| 23.01.2025 | 48,52 | 48,99 | 48,38 | 48,62 | 0,19% | - |
| 22.01.2025 | 49,23 | 49,36 | 48,27 | 48,53 | -1,28% | 1.380,00 |
| 21.01.2025 | 49,60 | 49,84 | 49,00 | 49,16 | -0,53% | 204,00 |
| 20.01.2025 | 49,92 | 50,10 | 49,11 | 49,42 | -0,97% | 420,00 |
| 17.01.2025 | 49,63 | 50,28 | 49,62 | 49,91 | 0,75% | 240,00 |
| 16.01.2025 | 49,78 | 50,08 | 48,89 | 49,54 | -0,27% | 165,00 |
| 15.01.2025 | 50,02 | 50,37 | 49,53 | 49,67 | -0,04% | 530,00 |
| 14.01.2025 | 50,93 | 51,09 | 49,37 | 49,70 | -2,59% | 55,00 |
| 13.01.2025 | 50,05 | 51,50 | 49,61 | 51,02 | 2,29% | 150,00 |
| 10.01.2025 | 48,79 | 50,32 | 48,24 | 49,87 | 2,48% | - |
| 09.01.2025 | 48,32 | 48,87 | 48,23 | 48,67 | 0,75% | - |
| 08.01.2025 | 47,96 | 48,94 | 47,03 | 48,31 | 1,06% | 406,00 |
| 07.01.2025 | 47,69 | 48,61 | 47,61 | 47,80 | 0,00% | - |
| 06.01.2025 | 48,64 | 49,22 | 47,69 | 47,80 | -1,60% | - |
| 03.01.2025 | 48,96 | 49,26 | 48,42 | 48,58 | -0,77% | - |
| 02.01.2025 | 49,03 | 49,65 | 48,76 | 48,95 | 1,03% | - |
| 30.12.2024 | 48,51 | 48,83 | 48,15 | 48,45 | -0,18% | - |
| 27.12.2024 | 48,54 | 49,05 | 48,13 | 48,54 | 0,19% | 363,00 |
| 23.12.2024 | 48,59 | 49,17 | 47,73 | 48,45 | 0,03% | 180,00 |
| 20.12.2024 | 47,63 | 48,81 | 47,19 | 48,43 | 1,67% | 600,00 |
| 19.12.2024 | 48,18 | 49,01 | 47,60 | 47,64 | -0,96% | 792,00 |
| 18.12.2024 | 49,07 | 49,37 | 48,08 | 48,10 | -2,03% | - |
| 17.12.2024 | 49,40 | 49,62 | 48,83 | 49,09 | -0,23% | - |
| 16.12.2024 | 49,88 | 50,88 | 49,01 | 49,21 | -1,44% | 50,00 |
| 13.12.2024 | 50,74 | 50,82 | 49,24 | 49,92 | -1,56% | 350,00 |
| 12.12.2024 | 50,24 | 50,86 | 49,93 | 50,72 | 0,50% | 450,00 |
| 11.12.2024 | 49,47 | 50,47 | 49,23 | 50,47 | 1,99% | 60,00 |
| 10.12.2024 | 49,22 | 49,87 | 48,49 | 49,48 | 0,42% | 300,00 |
| 09.12.2024 | 48,72 | 50,26 | 48,58 | 49,27 | 1,30% | - |
| 06.12.2024 | 49,41 | 49,66 | 48,54 | 48,64 | -1,52% | - |
| 05.12.2024 | 49,23 | 51,05 | 48,73 | 49,40 | 0,31% | 50,00 |
| 04.12.2024 | 50,70 | 50,79 | 49,09 | 49,24 | -2,66% | 40,00 |
| 03.12.2024 | 51,71 | 52,05 | 50,16 | 50,59 | -2,19% | - |
| 02.12.2024 | 51,74 | 52,18 | 51,04 | 51,72 | 0,29% | 6,00 |
| 29.11.2024 | 51,79 | 52,18 | 51,06 | 51,57 | -0,54% | 200,00 |
| 28.11.2024 | 51,48 | 52,34 | 51,38 | 51,85 | 0,77% | - |
| 27.11.2024 | 51,28 | 51,64 | 50,75 | 51,46 | 0,41% | - |
| 26.11.2024 | 50,61 | 51,26 | 50,07 | 51,25 | 1,45% | - |
| 25.11.2024 | 50,98 | 51,70 | 49,98 | 50,52 | -0,98% | - |
| 22.11.2024 | 50,84 | 51,41 | 50,66 | 51,02 | 0,51% | - |
| 21.11.2024 | 50,26 | 51,11 | 50,19 | 50,76 | -0,06% | - |
| 20.11.2024 | 50,17 | 50,80 | 49,76 | 50,79 | 1,52% | - |
| 19.11.2024 | 49,90 | 50,89 | 49,40 | 50,02 | 0,45% | - |
| 18.11.2024 | 50,80 | 51,30 | 49,74 | 49,80 | -1,74% | - |
| 15.11.2024 | 49,56 | 51,11 | 48,78 | 50,68 | 1,54% | - |
| 14.11.2024 | 49,12 | 50,03 | 48,75 | 49,91 | 1,62% | - |
| 13.11.2024 | 48,40 | 49,38 | 47,81 | 49,12 | 1,45% | 40,00 |
| 12.11.2024 | 49,20 | 49,74 | 48,35 | 48,42 | -1,13% | 450,00 |
| 11.11.2024 | 48,90 | 49,88 | 48,69 | 48,97 | 0,64% | 80,00 |
| 08.11.2024 | 48,70 | 49,91 | 45,91 | 48,66 | 0,16% | - |
| 07.11.2024 | 49,64 | 49,99 | 48,09 | 48,58 | -2,09% | - |
| 06.11.2024 | 49,33 | 49,94 | 48,14 | 49,62 | 4,27% | 120,00 |
| 05.11.2024 | 50,98 | 50,98 | 44,89 | 47,59 | -6,44% | 1.201,00 |
| 04.11.2024 | 50,25 | 51,00 | 50,03 | 50,87 | 0,87% | 150,00 |
| 01.11.2024 | 50,79 | 51,35 | 50,36 | 50,43 | -0,65% | - |
| 31.10.2024 | 51,05 | 51,56 | 50,67 | 50,76 | -0,79% | - |
| 30.10.2024 | 52,06 | 52,61 | 51,09 | 51,16 | -1,85% | 50,00 |
| 29.10.2024 | 52,94 | 53,50 | 52,07 | 52,13 | -1,52% | - |
| 28.10.2024 | 52,60 | 53,10 | 52,07 | 52,93 | 1,00% | 50,00 |
| 25.10.2024 | 52,19 | 52,78 | 52,17 | 52,41 | 0,42% | - |
| 24.10.2024 | 51,89 | 52,27 | 51,59 | 52,19 | 0,35% | 8,00 |
| 23.10.2024 | 51,37 | 52,05 | 51,25 | 52,01 | 0,85% | 2.100,00 |
| 22.10.2024 | 51,78 | 52,16 | 51,53 | 51,57 | -0,66% | - |
| 21.10.2024 | 51,92 | 52,67 | 51,66 | 51,91 | -0,01% | 450,00 |
| 18.10.2024 | 53,97 | 54,71 | 51,46 | 51,91 | -4,15% | - |
| 17.10.2024 | 53,66 | 54,22 | 53,42 | 54,16 | 0,88% | - |
| 16.10.2024 | 52,92 | 53,77 | 52,82 | 53,69 | 1,31% | - |
| 15.10.2024 | 53,22 | 54,03 | 52,81 | 53,00 | -0,25% | 50,00 |
| 14.10.2024 | 53,03 | 53,30 | 52,58 | 53,13 | 0,21% | - |
| 11.10.2024 | 52,37 | 53,36 | 52,19 | 53,02 | 1,20% | 2.200,00 |
| 10.10.2024 | 52,18 | 52,91 | 51,99 | 52,39 | 0,59% | - |
| 09.10.2024 | 52,39 | 52,88 | 51,97 | 52,09 | -0,68% | - |
| 08.10.2024 | 53,57 | 53,68 | 52,24 | 52,44 | -2,16% | - |
| 07.10.2024 | 53,97 | 54,14 | 53,39 | 53,60 | -0,67% | 540,00 |
| 04.10.2024 | 53,06 | 54,19 | 53,00 | 53,96 | 1,77% | 210,00 |
| 03.10.2024 | 53,22 | 53,35 | 52,34 | 53,02 | -0,34% | 111,00 |
| 02.10.2024 | 53,64 | 54,22 | 53,08 | 53,20 | -1,08% | 1,00 |
| 01.10.2024 | 53,59 | 54,20 | 52,91 | 53,78 | 0,30% | 400,00 |
| 30.09.2024 | 53,73 | 53,94 | 53,33 | 53,62 | -0,28% | 50,00 |
| 27.09.2024 | 53,25 | 54,42 | 53,18 | 53,77 | 1,24% | - |
| 26.09.2024 | 52,33 | 53,19 | 52,14 | 53,11 | 1,61% | - |
| 25.09.2024 | 54,20 | 54,35 | 52,25 | 52,27 | -3,84% | 50,00 |
| 24.09.2024 | 54,77 | 55,43 | 54,26 | 54,36 | -0,81% | 260,00 |
| 23.09.2024 | 55,04 | 55,45 | 54,44 | 54,80 | -0,31% | - |
| 20.09.2024 | 55,91 | 56,40 | 54,57 | 54,97 | -1,77% | 100,00 |
| 19.09.2024 | 54,69 | 56,09 | 54,47 | 55,96 | 2,66% | - |
| 18.09.2024 | 54,44 | 54,79 | 53,97 | 54,51 | 0,22% | - |
| 17.09.2024 | 54,25 | 54,74 | 54,14 | 54,39 | 0,20% | 1.600,00 |
| 16.09.2024 | 54,41 | 54,69 | 53,84 | 54,28 | -0,44% | - |
| 13.09.2024 | 53,77 | 54,52 | 53,76 | 54,52 | 1,24% | - |
| 12.09.2024 | 53,68 | 54,11 | 53,06 | 53,85 | 0,58% | 150,00 |