57,180€
0,18%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 57,43 | 57,46 | 56,84 | 57,13 | -0,37% | 2.400,00 |
| 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% | - |
| 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 |