58,120€
1,48%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 57,40 | 58,61 | 56,59 | 58,12 | 1,40% | 5.600,00 |
| 05.03.2026 | 57,78 | 58,13 | 56,97 | 57,32 | -0,74% | 483,00 |
| 04.03.2026 | 58,49 | 59,63 | 57,47 | 57,75 | -1,31% | 462,00 |
| 03.03.2026 | 59,15 | 59,98 | 58,22 | 58,52 | -1,73% | 2.593,00 |
| 02.03.2026 | 58,04 | 60,07 | 57,85 | 59,55 | 1,91% | 15.973,00 |
| 27.02.2026 | 56,82 | 58,45 | 56,54 | 58,43 | 2,29% | - |
| 26.02.2026 | 56,94 | 57,56 | 56,67 | 57,12 | -0,02% | - |
| 25.02.2026 | 57,68 | 58,30 | 55,87 | 57,13 | -1,09% | 9.390,00 |
| 24.02.2026 | 57,41 | 58,24 | 56,86 | 57,76 | 0,61% | 697,00 |
| 23.02.2026 | 57,06 | 58,79 | 57,06 | 57,41 | -0,30% | 915,00 |
| 20.02.2026 | 58,66 | 58,84 | 57,41 | 57,58 | -1,61% | 8.622,00 |
| 19.02.2026 | 57,27 | 58,61 | 55,97 | 58,52 | 2,12% | 990,00 |
| 18.02.2026 | 57,94 | 58,27 | 57,03 | 57,31 | -0,96% | - |
| 17.02.2026 | 58,16 | 59,49 | 56,39 | 57,86 | -1,36% | 720,00 |
| 16.02.2026 | 58,73 | 58,84 | 57,70 | 58,66 | 0,21% | 1.600,00 |
| 13.02.2026 | 58,48 | 58,96 | 57,64 | 58,53 | 0,17% | 3.400,00 |
| 12.02.2026 | 58,57 | 58,97 | 57,82 | 58,43 | 0,06% | 1.120,00 |
| 11.02.2026 | 57,69 | 58,89 | 57,31 | 58,40 | 1,22% | - |
| 10.02.2026 | 56,50 | 57,73 | 55,33 | 57,69 | 2,08% | 2.880,00 |
| 09.02.2026 | 55,74 | 56,71 | 54,99 | 56,52 | 0,81% | - |
| 06.02.2026 | 55,40 | 57,34 | 55,08 | 56,06 | 1,39% | - |
| 05.02.2026 | 57,09 | 57,28 | 55,02 | 55,29 | -2,86% | - |
| 04.02.2026 | 57,09 | 57,40 | 56,14 | 56,92 | 0,00% | 600,00 |
| 03.02.2026 | 57,38 | 57,74 | 52,10 | 56,92 | -1,34% | 4.358,00 |
| 02.02.2026 | 56,23 | 57,85 | 56,15 | 57,70 | 1,62% | 1.318,00 |
| 30.01.2026 | 56,04 | 56,78 | 55,60 | 56,78 | 1,52% | - |
| 29.01.2026 | 56,22 | 57,59 | 55,88 | 55,93 | -0,88% | - |
| 28.01.2026 | 57,27 | 58,22 | 56,26 | 56,42 | -0,54% | 8.580,00 |
| 27.01.2026 | 56,57 | 57,29 | 55,99 | 56,73 | 0,04% | 63.860,00 |
| 26.01.2026 | 56,82 | 57,16 | 56,46 | 56,71 | -0,50% | 2.665,00 |
| 23.01.2026 | 57,18 | 57,90 | 56,70 | 56,99 | -0,16% | 774,00 |
| 22.01.2026 | 57,79 | 58,04 | 57,07 | 57,08 | -1,46% | 8.870,00 |
| 21.01.2026 | 56,44 | 58,03 | 55,84 | 57,93 | 3,07% | 2.271,00 |
| 20.01.2026 | 55,73 | 56,41 | 54,59 | 56,20 | 2,01% | 3.071,00 |
| 19.01.2026 | 54,75 | 56,82 | 54,45 | 55,10 | -1,93% | 15.380,00 |
| 16.01.2026 | 57,43 | 57,46 | 56,00 | 56,18 | -2,03% | 9.200,00 |
| 15.01.2026 | 55,48 | 57,37 | 55,36 | 57,35 | 3,34% | 1.575,00 |
| 14.01.2026 | 54,29 | 56,48 | 53,89 | 55,49 | 2,02% | 572,00 |
| 13.01.2026 | 53,31 | 54,46 | 53,12 | 54,39 | 2,00% | 1.296,00 |
| 12.01.2026 | 52,85 | 53,78 | 52,41 | 53,33 | 0,23% | 5.100,00 |
| 09.01.2026 | 52,55 | 53,67 | 52,33 | 53,20 | 1,30% | 75,00 |
| 08.01.2026 | 49,91 | 53,55 | 49,89 | 52,52 | 4,82% | 141,00 |
| 07.01.2026 | 51,79 | 51,86 | 49,78 | 50,10 | -3,15% | 20.000,00 |
| 06.01.2026 | 50,74 | 52,20 | 50,27 | 51,73 | 1,93% | - |
| 05.01.2026 | 50,60 | 51,02 | 49,44 | 50,75 | 1,04% | - |
| 02.01.2026 | 48,95 | 50,65 | 48,58 | 50,23 | 1,95% | - |
| 30.12.2025 | 49,41 | 50,56 | 49,25 | 49,27 | -0,11% | - |
| 29.12.2025 | 48,92 | 49,57 | 48,75 | 49,33 | 1,08% | 56,00 |
| 23.12.2025 | 49,11 | 49,46 | 48,65 | 48,80 | -0,69% | - |
| 22.12.2025 | 49,75 | 50,00 | 48,94 | 49,14 | -1,44% | - |
| 19.12.2025 | 49,62 | 50,26 | 49,28 | 49,86 | -0,52% | - |
| 18.12.2025 | 49,86 | 50,40 | 49,60 | 50,12 | -0,28% | - |
| 17.12.2025 | 49,50 | 50,52 | 49,40 | 50,26 | 1,85% | 27,00 |
| 16.12.2025 | 50,83 | 51,35 | 49,26 | 49,35 | -3,75% | - |
| 15.12.2025 | 51,15 | 51,39 | 50,34 | 51,27 | 0,00% | - |
| 12.12.2025 | 51,18 | 51,61 | 50,38 | 51,27 | 0,69% | - |
| 11.12.2025 | 49,60 | 51,01 | 49,55 | 50,92 | 2,07% | - |
| 10.12.2025 | 49,92 | 50,64 | 49,06 | 49,89 | -0,02% | - |
| 09.12.2025 | 49,78 | 50,87 | 49,68 | 49,90 | 0,05% | 164,00 |
| 08.12.2025 | 50,62 | 51,12 | 49,76 | 49,87 | -1,72% | - |
| 05.12.2025 | 50,95 | 51,14 | 50,61 | 50,74 | -0,17% | - |
| 04.12.2025 | 51,39 | 51,79 | 49,71 | 50,83 | -1,52% | - |
| 03.12.2025 | 51,90 | 52,46 | 50,97 | 51,61 | -0,67% | 2,00 |
| 02.12.2025 | 52,01 | 52,28 | 51,60 | 51,96 | -0,65% | - |
| 01.12.2025 | 52,24 | 52,74 | 51,75 | 52,30 | -0,23% | - |
| 28.11.2025 | 52,09 | 52,75 | 51,58 | 52,42 | -0,02% | 6,00 |
| 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% | - |