47,000€
-1,04%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.07.2025 | 45,92 | 47,57 | 45,66 | 46,98 | 1,93% | - |
| 09.07.2025 | 46,47 | 46,96 | 45,44 | 46,09 | -0,98% | - |
| 08.07.2025 | 46,43 | 47,28 | 46,28 | 46,55 | 0,01% | 400,00 |
| 07.07.2025 | 46,52 | 47,25 | 46,47 | 46,54 | 0,01% | - |
| 04.07.2025 | 46,49 | 46,57 | 46,20 | 46,54 | -0,44% | - |
| 03.07.2025 | 47,43 | 47,86 | 46,68 | 46,75 | -1,35% | 180,00 |
| 02.07.2025 | 46,26 | 47,45 | 45,51 | 47,38 | 2,79% | 500,00 |
| 01.07.2025 | 44,74 | 46,43 | 44,48 | 46,10 | 2,87% | - |
| 30.06.2025 | 44,61 | 45,27 | 44,07 | 44,81 | 0,91% | 900,00 |
| 27.06.2025 | 45,57 | 46,04 | 43,77 | 44,41 | -2,26% | 240,00 |
| 26.06.2025 | 44,84 | 45,66 | 44,08 | 45,43 | 1,18% | - |
| 25.06.2025 | 45,62 | 45,95 | 44,46 | 44,90 | -1,50% | - |
| 24.06.2025 | 45,66 | 45,91 | 45,12 | 45,59 | -0,09% | 74,00 |
| 23.06.2025 | 46,45 | 46,90 | 45,54 | 45,63 | -2,00% | 130,00 |
| 20.06.2025 | 46,71 | 47,47 | 46,25 | 46,56 | 0,08% | - |
| 19.06.2025 | 47,01 | 47,25 | 46,01 | 46,52 | -1,12% | - |
| 18.06.2025 | 47,08 | 47,80 | 46,66 | 47,05 | -0,14% | 70,00 |
| 17.06.2025 | 46,68 | 47,46 | 46,48 | 47,11 | 0,47% | 1.480,00 |
| 16.06.2025 | 45,09 | 47,25 | 44,60 | 46,89 | 4,15% | - |
| 13.06.2025 | 42,50 | 45,40 | 42,44 | 45,02 | 4,93% | - |
| 12.06.2025 | 42,14 | 42,93 | 41,57 | 42,91 | 1,20% | - |
| 11.06.2025 | 42,64 | 43,35 | 42,08 | 42,40 | -0,55% | - |
| 10.06.2025 | 41,92 | 42,85 | 41,88 | 42,64 | 1,67% | - |
| 09.06.2025 | 41,51 | 42,07 | 41,45 | 41,93 | 0,76% | 610,00 |
| 06.06.2025 | 41,21 | 41,93 | 40,83 | 41,62 | 1,31% | 100,00 |
| 05.06.2025 | 41,39 | 41,54 | 40,77 | 41,08 | -0,79% | 80,00 |
| 04.06.2025 | 41,66 | 41,98 | 40,99 | 41,41 | -0,47% | - |
| 03.06.2025 | 41,99 | 42,27 | 41,13 | 41,60 | -1,05% | - |
| 02.06.2025 | 42,26 | 42,87 | 41,35 | 42,04 | -1,08% | - |
| 30.05.2025 | 42,73 | 43,05 | 41,99 | 42,50 | -0,14% | - |
| 29.05.2025 | 43,44 | 43,44 | 42,16 | 42,56 | -0,60% | - |
| 28.05.2025 | 43,15 | 43,30 | 42,64 | 42,82 | -0,29% | 100,00 |
| 27.05.2025 | 43,17 | 44,23 | 42,17 | 42,94 | -0,54% | 20,00 |
| 26.05.2025 | 42,36 | 44,60 | 42,29 | 43,17 | 2,31% | 70,00 |
| 23.05.2025 | 42,34 | 42,77 | 41,73 | 42,20 | -0,78% | 248,00 |
| 22.05.2025 | 42,53 | 42,69 | 41,97 | 42,53 | -0,32% | 1.000,00 |
| 21.05.2025 | 43,66 | 44,16 | 42,49 | 42,67 | -4,06% | - |
| 20.05.2025 | 44,41 | 44,89 | 44,18 | 44,48 | -0,05% | 330,00 |
| 19.05.2025 | 44,90 | 45,19 | 44,31 | 44,50 | -0,73% | 190,00 |
| 16.05.2025 | 43,56 | 44,94 | 43,15 | 44,82 | 2,59% | 1.200,00 |
| 15.05.2025 | 44,09 | 44,57 | 42,56 | 43,69 | -1,26% | - |
| 14.05.2025 | 45,34 | 45,36 | 44,11 | 44,25 | -2,33% | 40,00 |
| 13.05.2025 | 44,97 | 45,93 | 44,48 | 45,31 | 0,66% | 2.000,00 |
| 12.05.2025 | 43,25 | 45,23 | 43,25 | 45,01 | 4,40% | 1.391,00 |
| 09.05.2025 | 42,47 | 43,22 | 41,76 | 43,12 | 1,39% | - |
| 08.05.2025 | 42,60 | 43,01 | 41,40 | 42,53 | 0,40% | 600,00 |
| 07.05.2025 | 42,71 | 42,96 | 41,75 | 42,36 | -0,24% | 2,00 |
| 06.05.2025 | 41,89 | 46,77 | 41,50 | 42,46 | 1,17% | - |
| 05.05.2025 | 41,97 | 42,47 | 41,73 | 41,97 | -0,85% | 1.200,00 |
| 02.05.2025 | 42,06 | 42,62 | 41,63 | 42,32 | 0,45% | 122,00 |
| 30.04.2025 | 42,40 | 42,40 | 41,46 | 42,14 | 0,37% | - |
| 29.04.2025 | 42,16 | 42,57 | 41,71 | 41,98 | -0,18% | - |
| 28.04.2025 | 42,43 | 43,15 | 41,70 | 42,06 | -0,98% | 220,00 |
| 25.04.2025 | 43,03 | 43,10 | 42,09 | 42,47 | -0,89% | 198,00 |
| 24.04.2025 | 42,25 | 42,89 | 41,89 | 42,85 | 0,92% | 229,00 |
| 23.04.2025 | 43,19 | 43,29 | 42,09 | 42,46 | -0,06% | 300,00 |
| 22.04.2025 | 41,61 | 42,90 | 41,60 | 42,49 | 1,00% | - |
| 17.04.2025 | 40,93 | 42,13 | 40,32 | 42,07 | 3,78% | - |
| 16.04.2025 | 40,18 | 41,37 | 40,06 | 40,53 | -0,73% | 323,00 |
| 15.04.2025 | 40,83 | 41,41 | 40,13 | 40,83 | -0,14% | 1.640,00 |
| 14.04.2025 | 40,50 | 41,08 | 40,24 | 40,89 | 1,22% | 1.059,00 |
| 11.04.2025 | 39,77 | 40,60 | 38,63 | 40,40 | 1,81% | - |
| 10.04.2025 | 40,53 | 40,74 | 38,49 | 39,68 | -2,19% | 1.802,00 |
| 09.04.2025 | 37,10 | 40,77 | 36,95 | 40,57 | 6,34% | 25,00 |
| 08.04.2025 | 39,84 | 40,65 | 37,60 | 38,15 | -3,17% | 240,00 |
| 07.04.2025 | 38,84 | 40,94 | 37,45 | 39,40 | -0,45% | - |
| 04.04.2025 | 42,80 | 43,64 | 39,25 | 39,58 | -8,26% | 1.450,00 |
| 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 |