52,340€
-0,17%
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 | 52,09 | 52,40 | 51,58 | 52,24 | -0,37% | - |
| 26.11.2025 | 51,65 | 52,64 | 51,35 | 52,43 | 1,79% | 186,00 |
| 25.11.2025 | 50,84 | 51,68 | 50,55 | 51,51 | 1,60% | - |
| 24.11.2025 | 50,62 | 51,20 | 50,24 | 50,70 | -0,34% | - |
| 21.11.2025 | 50,40 | 51,54 | 50,21 | 50,88 | 0,85% | - |
| 20.11.2025 | 50,87 | 51,17 | 49,78 | 50,45 | 0,96% | - |
| 19.11.2025 | 52,21 | 52,56 | 49,30 | 49,97 | -4,65% | 300,00 |
| 18.11.2025 | 50,40 | 52,77 | 50,30 | 52,40 | 3,70% | 200,00 |
| 17.11.2025 | 50,52 | 51,46 | 50,29 | 50,53 | 0,20% | 100,00 |
| 14.11.2025 | 50,60 | 51,35 | 49,96 | 50,43 | 1,41% | - |
| 13.11.2025 | 49,97 | 51,26 | 49,18 | 49,73 | -0,16% | 150,00 |
| 12.11.2025 | 49,83 | 50,17 | 49,34 | 49,81 | 0,99% | - |
| 11.11.2025 | 48,48 | 49,79 | 48,33 | 49,32 | 2,41% | - |
| 10.11.2025 | 49,38 | 49,59 | 48,09 | 48,16 | -1,68% | 462,00 |
| 07.11.2025 | 49,24 | 49,75 | 48,63 | 48,99 | -0,70% | 250,00 |
| 06.11.2025 | 48,97 | 49,81 | 48,60 | 49,33 | -0,36% | 30,00 |
| 05.11.2025 | 51,41 | 51,62 | 48,87 | 49,51 | 1,20% | - |
| 04.11.2025 | 51,82 | 53,85 | 46,35 | 48,93 | -6,95% | 60,00 |
| 03.11.2025 | 52,73 | 52,97 | 51,77 | 52,58 | 0,04% | - |
| 31.10.2025 | 52,36 | 52,80 | 51,69 | 52,56 | -0,08% | 217,00 |
| 30.10.2025 | 52,85 | 53,04 | 52,37 | 52,60 | 0,21% | 300,00 |
| 29.10.2025 | 52,82 | 53,05 | 52,08 | 52,49 | -0,15% | - |
| 28.10.2025 | 53,08 | 53,45 | 52,53 | 52,57 | -0,79% | - |
| 27.10.2025 | 55,11 | 57,76 | 52,81 | 52,99 | -2,90% | 200,00 |
| 24.10.2025 | 53,96 | 54,91 | 53,37 | 54,57 | 1,44% | - |
| 23.10.2025 | 53,33 | 54,27 | 53,07 | 53,80 | 1,10% | - |
| 22.10.2025 | 53,20 | 54,06 | 52,77 | 53,21 | -1,26% | - |
| 21.10.2025 | 54,31 | 54,44 | 52,63 | 53,89 | -0,72% | - |
| 20.10.2025 | 54,43 | 54,82 | 54,02 | 54,28 | 0,50% | - |
| 17.10.2025 | 53,41 | 54,29 | 52,84 | 54,01 | 0,27% | 155,00 |
| 16.10.2025 | 54,40 | 54,89 | 53,58 | 53,87 | -1,31% | - |
| 15.10.2025 | 54,66 | 55,53 | 53,64 | 54,58 | 3,02% | 36,00 |
| 14.10.2025 | 52,99 | 53,73 | 50,52 | 52,98 | -0,62% | - |
| 13.10.2025 | 52,86 | 53,96 | 52,30 | 53,31 | 1,66% | - |
| 10.10.2025 | 53,06 | 53,66 | 52,36 | 52,44 | -1,21% | - |
| 09.10.2025 | 53,45 | 54,40 | 52,87 | 53,08 | 0,25% | - |
| 08.10.2025 | 54,15 | 54,70 | 52,44 | 52,95 | -1,38% | - |
| 07.10.2025 | 53,30 | 54,38 | 53,29 | 53,69 | 1,00% | - |
| 06.10.2025 | 52,12 | 53,93 | 51,27 | 53,16 | 2,88% | 300,00 |
| 03.10.2025 | 50,58 | 52,22 | 50,22 | 51,67 | 2,78% | - |
| 02.10.2025 | 50,49 | 50,77 | 50,27 | 50,27 | -0,55% | - |
| 01.10.2025 | 50,58 | 51,29 | 49,70 | 50,55 | -0,79% | 431,00 |
| 30.09.2025 | 51,37 | 52,01 | 50,91 | 50,95 | -0,97% | - |
| 29.09.2025 | 51,78 | 51,89 | 50,57 | 51,45 | 0,23% | - |
| 26.09.2025 | 52,31 | 52,73 | 50,80 | 51,33 | -2,08% | - |
| 25.09.2025 | 52,38 | 53,30 | 51,90 | 52,42 | 0,27% | 120,00 |
| 24.09.2025 | 51,51 | 52,89 | 51,24 | 52,28 | 2,07% | 120,00 |
| 23.09.2025 | 50,74 | 52,26 | 50,55 | 51,22 | 1,23% | - |
| 22.09.2025 | 52,45 | 52,45 | 49,67 | 50,60 | -1,50% | 100,00 |
| 19.09.2025 | 51,65 | 52,68 | 50,88 | 51,37 | -0,27% | - |
| 18.09.2025 | 51,90 | 52,00 | 51,45 | 51,51 | -2,28% | 25,00 |
| 17.09.2025 | 52,59 | 52,85 | 51,59 | 52,71 | -0,13% | 50,00 |
| 16.09.2025 | 51,45 | 53,02 | 50,63 | 52,78 | 2,68% | - |
| 15.09.2025 | 52,52 | 52,64 | 51,40 | 51,40 | -2,19% | - |
| 12.09.2025 | 52,39 | 52,62 | 51,68 | 52,55 | 0,63% | - |
| 11.09.2025 | 52,52 | 52,62 | 51,79 | 52,22 | 0,81% | - |
| 10.09.2025 | 53,07 | 53,17 | 50,84 | 51,80 | -2,52% | 82,00 |
| 09.09.2025 | 52,95 | 53,41 | 52,80 | 53,14 | 1,08% | - |
| 08.09.2025 | 53,73 | 53,82 | 52,25 | 52,57 | -1,87% | 152,00 |
| 05.09.2025 | 53,12 | 53,81 | 52,08 | 53,57 | 0,56% | 2,00 |
| 04.09.2025 | 52,94 | 53,42 | 52,33 | 53,27 | 0,95% | 140,00 |
| 03.09.2025 | 53,14 | 53,29 | 52,37 | 52,77 | -0,26% | 40,00 |
| 02.09.2025 | 53,24 | 53,99 | 52,91 | 52,91 | -0,45% | - |
| 01.09.2025 | 53,47 | 53,57 | 52,99 | 53,15 | -0,58% | 560,00 |
| 29.08.2025 | 53,63 | 54,07 | 53,16 | 53,46 | 0,47% | 15,00 |
| 28.08.2025 | 53,95 | 54,17 | 53,01 | 53,21 | -1,08% | - |
| 27.08.2025 | 54,08 | 54,61 | 53,57 | 53,79 | -0,32% | - |
| 26.08.2025 | 55,25 | 55,58 | 53,73 | 53,96 | -2,44% | 450,00 |
| 25.08.2025 | 53,74 | 55,43 | 53,37 | 55,31 | 3,02% | 312,00 |
| 22.08.2025 | 52,76 | 54,08 | 52,07 | 53,69 | 1,94% | 950,00 |
| 21.08.2025 | 52,07 | 53,16 | 51,35 | 52,67 | 1,08% | 70,00 |
| 20.08.2025 | 50,97 | 52,12 | 50,06 | 52,11 | 1,15% | - |
| 19.08.2025 | 51,12 | 51,56 | 50,25 | 51,52 | 0,82% | - |
| 18.08.2025 | 51,19 | 51,29 | 50,42 | 51,10 | 0,07% | - |
| 15.08.2025 | 51,26 | 51,35 | 46,06 | 51,06 | 0,26% | 30,00 |
| 14.08.2025 | 51,06 | 51,50 | 50,55 | 50,93 | -0,36% | 623,00 |
| 13.08.2025 | 50,12 | 51,14 | 49,14 | 51,12 | 1,92% | - |
| 12.08.2025 | 50,15 | 51,14 | 49,65 | 50,15 | -0,21% | - |
| 11.08.2025 | 49,61 | 50,79 | 49,42 | 50,26 | 1,18% | 50,00 |
| 08.08.2025 | 49,81 | 50,35 | 49,47 | 49,67 | 0,12% | 2.400,00 |
| 07.08.2025 | 48,62 | 49,86 | 48,53 | 49,61 | 1,94% | - |
| 06.08.2025 | 49,92 | 50,53 | 48,64 | 48,67 | -2,27% | 66,00 |
| 05.08.2025 | 47,14 | 49,87 | 45,73 | 49,79 | 5,88% | 230,00 |
| 04.08.2025 | 46,63 | 47,14 | 44,79 | 47,03 | 1,00% | 250,00 |
| 01.08.2025 | 47,28 | 47,39 | 45,77 | 46,56 | -1,84% | 188,00 |
| 31.07.2025 | 48,42 | 48,42 | 47,24 | 47,44 | -1,85% | - |
| 30.07.2025 | 46,96 | 48,69 | 46,67 | 48,33 | 3,00% | 300,00 |
| 29.07.2025 | 47,38 | 47,77 | 46,59 | 46,92 | -0,71% | - |
| 28.07.2025 | 47,34 | 47,71 | 46,69 | 47,26 | 0,20% | - |
| 25.07.2025 | 47,33 | 47,47 | 46,12 | 47,16 | -0,19% | - |
| 24.07.2025 | 47,59 | 47,99 | 47,07 | 47,25 | -1,12% | - |
| 23.07.2025 | 47,51 | 48,05 | 47,16 | 47,79 | 1,31% | - |
| 22.07.2025 | 46,33 | 47,19 | 45,80 | 47,17 | 1,79% | - |
| 21.07.2025 | 46,80 | 47,16 | 46,30 | 46,35 | -0,95% | - |
| 18.07.2025 | 46,18 | 46,84 | 45,49 | 46,79 | 1,31% | - |
| 17.07.2025 | 43,83 | 46,39 | 43,76 | 46,19 | -0,53% | 150,00 |
| 16.07.2025 | 46,15 | 46,70 | 45,62 | 46,43 | 0,23% | - |
| 15.07.2025 | 46,52 | 46,90 | 46,09 | 46,32 | -0,49% | - |
| 14.07.2025 | 46,83 | 47,02 | 46,17 | 46,55 | -1,02% | - |
| 11.07.2025 | 46,80 | 47,16 | 46,30 | 47,03 | 0,11% | - |