39,765€
-8,14%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 42,80 | 43,64 | 39,64 | 39,77 | -7,80% | 1.125,00 |
| 03.04.2025 | 43,86 | 44,15 | 42,43 | 43,14 | -2,35% | 275,00 |
| 02.04.2025 | 44,46 | 44,70 | 43,61 | 44,18 | -1,09% | 1.830,00 |
| 01.04.2025 | 44,25 | 44,82 | 43,88 | 44,67 | 0,63% | 80,00 |
| 31.03.2025 | 44,16 | 45,05 | 43,98 | 44,39 | 0,42% | 80,00 |
| 28.03.2025 | 44,75 | 45,01 | 44,00 | 44,21 | -1,24% | - |
| 27.03.2025 | 43,78 | 44,90 | 43,15 | 44,76 | 2,29% | 20,00 |
| 26.03.2025 | 42,66 | 43,91 | 42,66 | 43,76 | 2,55% | 1.200,00 |
| 25.03.2025 | 42,50 | 43,13 | 42,36 | 42,67 | 0,36% | 10,00 |
| 24.03.2025 | 42,91 | 43,54 | 42,20 | 42,52 | -0,47% | - |
| 21.03.2025 | 43,00 | 43,35 | 42,55 | 42,72 | -0,54% | 300,00 |
| 20.03.2025 | 43,16 | 43,79 | 42,64 | 42,95 | -0,32% | - |
| 19.03.2025 | 43,67 | 44,21 | 42,65 | 43,09 | -1,10% | 95,00 |
| 18.03.2025 | 43,90 | 44,57 | 43,56 | 43,56 | -0,83% | 120,00 |
| 17.03.2025 | 43,41 | 44,60 | 43,30 | 43,93 | 1,31% | 57,00 |
| 14.03.2025 | 43,72 | 44,08 | 42,65 | 43,36 | -0,40% | 116,00 |
| 13.03.2025 | 43,31 | 44,34 | 43,10 | 43,53 | 0,71% | 300,00 |
| 12.03.2025 | 44,67 | 44,98 | 43,04 | 43,23 | -2,92% | 22,00 |
| 11.03.2025 | 46,78 | 46,87 | 44,41 | 44,53 | -4,71% | - |
| 10.03.2025 | 45,68 | 48,32 | 44,95 | 46,73 | 2,53% | 660,00 |
| 07.03.2025 | 44,44 | 46,31 | 44,00 | 45,58 | 2,28% | 370,00 |
| 06.03.2025 | 42,42 | 44,81 | 42,18 | 44,57 | 5,02% | 120,00 |
| 05.03.2025 | 43,60 | 43,61 | 42,04 | 42,44 | -1,87% | 905,00 |
| 04.03.2025 | 44,50 | 44,58 | 43,11 | 43,24 | -2,75% | 282,00 |
| 03.03.2025 | 45,71 | 46,08 | 44,23 | 44,47 | -2,25% | - |
| 28.02.2025 | 44,82 | 45,63 | 44,74 | 45,49 | 1,59% | 180,00 |
| 27.02.2025 | 45,18 | 45,69 | 44,67 | 44,78 | -0,04% | 1.150,00 |
| 26.02.2025 | 46,56 | 46,63 | 44,78 | 44,80 | -3,40% | 110,00 |
| 25.02.2025 | 46,23 | 46,70 | 45,88 | 46,37 | 0,22% | 335,00 |
| 24.02.2025 | 46,05 | 46,96 | 45,55 | 46,27 | 0,40% | - |
| 21.02.2025 | 44,37 | 46,34 | 44,36 | 46,09 | 3,94% | 60,00 |
| 20.02.2025 | 44,15 | 44,48 | 43,80 | 44,35 | 0,40% | 750,00 |
| 19.02.2025 | 43,98 | 44,63 | 43,85 | 44,17 | 0,52% | 1.345,00 |
| 18.02.2025 | 44,35 | 44,76 | 43,35 | 43,94 | -1,49% | 60,00 |
| 17.02.2025 | 44,04 | 45,00 | 43,98 | 44,60 | 1,53% | 356,00 |
| 14.02.2025 | 43,79 | 44,11 | 43,51 | 43,93 | 0,47% | 450,00 |
| 13.02.2025 | 43,43 | 45,20 | 43,14 | 43,73 | 0,48% | 417,00 |
| 12.02.2025 | 44,89 | 47,00 | 43,44 | 43,52 | -2,93% | 485,00 |
| 11.02.2025 | 44,63 | 44,96 | 44,16 | 44,83 | 0,24% | 170,00 |
| 10.02.2025 | 44,53 | 44,85 | 44,14 | 44,72 | 0,97% | 377,00 |
| 07.02.2025 | 43,86 | 44,60 | 43,78 | 44,30 | 1,04% | 1.050,00 |
| 06.02.2025 | 44,79 | 45,58 | 43,40 | 43,84 | -2,13% | 987,00 |
| 05.02.2025 | 45,78 | 46,00 | 43,30 | 44,79 | -2,03% | 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 |