74,430€
2,24%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 72,67 | 74,70 | 72,10 | 74,43 | 2,24% | 945,00 |
| 08.09.2026 | 72,10 | 74,81 | 71,62 | 72,80 | 1,79% | 40,00 |
| 07.09.2026 | 72,56 | 72,58 | 71,52 | 71,52 | -1,80% | - |
| 04.09.2026 | 72,54 | 73,21 | 71,29 | 72,83 | 0,34% | - |
| 03.09.2026 | 73,76 | 74,19 | 71,59 | 72,58 | -1,51% | 2.470,00 |
| 02.09.2026 | 72,99 | 74,34 | 71,70 | 73,69 | 1,07% | - |
| 01.09.2026 | 70,13 | 73,01 | 70,05 | 72,91 | 4,20% | 328,00 |
| 31.08.2026 | 70,19 | 71,43 | 68,02 | 69,97 | -0,60% | 78,00 |
| 28.08.2026 | 67,92 | 70,51 | 67,73 | 70,39 | 3,71% | 5.360,00 |
| 27.08.2026 | 68,82 | 69,40 | 67,86 | 67,87 | -1,25% | 1.075,00 |
| 26.08.2026 | 67,86 | 69,13 | 67,06 | 68,73 | 1,48% | 587,00 |
| 25.08.2026 | 67,08 | 68,23 | 65,18 | 67,73 | 1,03% | 21,00 |
| 24.08.2026 | 69,12 | 69,48 | 66,49 | 67,04 | -2,07% | 2.865,00 |
| 21.08.2026 | 69,91 | 71,36 | 67,78 | 68,46 | -2,81% | - |
| 20.08.2026 | 69,14 | 71,82 | 68,94 | 70,44 | 1,81% | 21,00 |
| 19.08.2026 | 70,64 | 71,25 | 69,08 | 69,19 | -2,90% | - |
| 18.08.2026 | 70,13 | 71,93 | 70,03 | 71,26 | 1,50% | 475,00 |
| 17.08.2026 | 69,41 | 70,60 | 69,24 | 70,21 | 0,93% | - |
| 14.08.2026 | 69,49 | 70,05 | 68,94 | 69,56 | 0,03% | 3.040,00 |
| 13.08.2026 | 69,21 | 70,27 | 69,10 | 69,54 | 0,45% | 8.417,00 |
| 12.08.2026 | 69,74 | 69,89 | 68,68 | 69,23 | -0,70% | 3.350,00 |
| 11.08.2026 | 69,71 | 70,10 | 68,71 | 69,72 | -0,04% | 920,00 |
| 10.08.2026 | 66,51 | 69,87 | 65,86 | 69,75 | 5,28% | 1.115,00 |
| 07.08.2026 | 67,02 | 67,66 | 65,58 | 66,25 | -1,41% | - |
| 06.08.2026 | 67,35 | 68,79 | 66,90 | 67,20 | 0,04% | - |
| 05.08.2026 | 69,50 | 71,76 | 67,15 | 67,17 | -2,68% | 1.429,00 |
| 04.08.2026 | 67,98 | 71,10 | 67,30 | 69,02 | 1,77% | 165,00 |
| 03.08.2026 | 68,64 | 69,40 | 67,10 | 67,82 | -1,31% | - |
| 31.07.2026 | 69,62 | 70,09 | 68,67 | 68,72 | -1,65% | 2.905,00 |
| 30.07.2026 | 70,23 | 70,51 | 68,59 | 69,87 | -0,51% | 1.710,00 |
| 29.07.2026 | 72,89 | 73,61 | 69,91 | 70,23 | -3,95% | 515,00 |
| 28.07.2026 | 73,29 | 74,39 | 71,95 | 73,12 | -0,16% | 689,00 |
| 27.07.2026 | 74,71 | 74,87 | 72,70 | 73,24 | -3,08% | - |
| 24.07.2026 | 75,91 | 76,66 | 75,48 | 75,57 | -0,43% | - |
| 23.07.2026 | 76,15 | 77,68 | 75,67 | 75,90 | -0,90% | - |
| 22.07.2026 | 75,52 | 76,77 | 75,15 | 76,59 | 1,31% | - |
| 21.07.2026 | 75,16 | 76,47 | 74,00 | 75,60 | 0,67% | 1.248,00 |
| 20.07.2026 | 74,96 | 75,44 | 74,18 | 75,10 | 0,03% | 285,00 |
| 17.07.2026 | 72,02 | 75,17 | 72,01 | 75,08 | 3,50% | 592,00 |
| 16.07.2026 | 71,80 | 73,05 | 71,40 | 72,54 | 0,97% | 236,00 |
| 15.07.2026 | 72,02 | 72,33 | 71,21 | 71,84 | -0,17% | - |
| 14.07.2026 | 71,94 | 72,78 | 71,27 | 71,96 | -0,15% | 1.660,00 |
| 13.07.2026 | 70,24 | 72,44 | 70,19 | 72,07 | 2,30% | 3.948,00 |
| 10.07.2026 | 69,02 | 70,45 | 69,00 | 70,45 | 1,95% | 1.953,00 |
| 09.07.2026 | 70,44 | 70,67 | 69,06 | 69,10 | -1,68% | - |
| 08.07.2026 | 68,38 | 70,62 | 67,84 | 70,28 | 2,15% | - |
| 07.07.2026 | 68,18 | 68,98 | 67,18 | 68,80 | 1,03% | - |
| 06.07.2026 | 67,20 | 68,35 | 66,54 | 68,10 | 1,48% | 88,00 |
| 03.07.2026 | 67,19 | 71,85 | 66,76 | 67,11 | -0,12% | 48,00 |
| 02.07.2026 | 67,08 | 67,62 | 66,48 | 67,19 | -0,16% | 2.086,00 |
| 01.07.2026 | 66,76 | 67,57 | 66,12 | 67,30 | 0,66% | - |
| 30.06.2026 | 67,55 | 68,15 | 66,58 | 66,86 | -0,68% | 3.381,00 |
| 29.06.2026 | 67,73 | 68,13 | 66,91 | 67,32 | 0,27% | 3.220,00 |
| 26.06.2026 | 67,09 | 68,40 | 66,46 | 67,14 | -0,24% | 2.638,00 |
| 25.06.2026 | 66,03 | 67,33 | 65,44 | 67,30 | 2,22% | 2.298,00 |
| 24.06.2026 | 66,67 | 67,30 | 63,17 | 65,84 | -1,23% | 11.200,00 |
| 23.06.2026 | 66,57 | 67,46 | 66,23 | 66,66 | -0,16% | - |
| 22.06.2026 | 65,37 | 66,98 | 65,24 | 66,77 | 2,85% | 851,00 |
| 19.06.2026 | 66,01 | 66,04 | 64,92 | 64,92 | -0,76% | - |
| 18.06.2026 | 66,73 | 67,19 | 64,75 | 65,42 | -1,71% | 3.116,00 |
| 17.06.2026 | 67,21 | 67,56 | 65,21 | 66,56 | -0,98% | 1.875,00 |
| 16.06.2026 | 68,46 | 68,82 | 66,80 | 67,22 | -1,75% | 3.497,00 |
| 15.06.2026 | 68,66 | 69,75 | 66,93 | 68,42 | -1,33% | 1.281,00 |
| 12.06.2026 | 67,75 | 69,34 | 67,65 | 69,34 | 1,72% | - |
| 11.06.2026 | 70,65 | 70,92 | 68,12 | 68,17 | -3,24% | 2.700,00 |
| 10.06.2026 | 69,30 | 71,43 | 68,44 | 70,45 | 1,47% | 504,00 |
| 09.06.2026 | 69,58 | 69,67 | 68,38 | 69,43 | -0,22% | 1.083,00 |
| 08.06.2026 | 69,51 | 71,58 | 69,49 | 69,58 | -0,90% | 5.562,00 |
| 05.06.2026 | 71,74 | 72,54 | 70,19 | 70,21 | -2,23% | 4.353,00 |
| 04.06.2026 | 72,46 | 72,87 | 71,03 | 71,81 | -0,81% | 909,00 |
| 03.06.2026 | 70,87 | 73,61 | 70,76 | 72,40 | 2,17% | 1.600,00 |
| 02.06.2026 | 70,73 | 71,78 | 70,28 | 70,86 | -0,23% | 2.952,00 |
| 01.06.2026 | 68,64 | 71,26 | 68,01 | 71,02 | 3,82% | 9.210,00 |
| 29.05.2026 | 68,82 | 69,30 | 68,20 | 68,41 | -0,45% | 4.617,00 |
| 28.05.2026 | 68,58 | 69,71 | 67,88 | 68,72 | 0,44% | 1.207,00 |
| 27.05.2026 | 67,11 | 69,11 | 66,43 | 68,42 | 1,95% | 1.655,00 |
| 26.05.2026 | 67,06 | 68,17 | 66,18 | 67,11 | -0,18% | 1.008,00 |
| 25.05.2026 | 66,93 | 67,39 | 66,89 | 67,23 | 0,66% | 2.700,00 |
| 22.05.2026 | 66,55 | 67,76 | 66,52 | 66,79 | 0,63% | 9.900,00 |
| 21.05.2026 | 66,65 | 67,96 | 65,93 | 66,37 | -0,48% | - |
| 20.05.2026 | 67,97 | 68,44 | 66,39 | 66,69 | -2,49% | 7.770,00 |
| 19.05.2026 | 69,40 | 70,40 | 67,55 | 68,39 | -1,68% | 5.740,00 |
| 18.05.2026 | 68,84 | 70,35 | 68,15 | 69,56 | 0,58% | - |
| 15.05.2026 | 69,74 | 70,78 | 68,32 | 69,16 | -0,60% | 3.400,00 |
| 14.05.2026 | 70,80 | 71,28 | 69,37 | 69,58 | -1,70% | 270,00 |
| 13.05.2026 | 68,82 | 70,93 | 68,22 | 70,78 | 2,91% | 958,00 |
| 12.05.2026 | 67,74 | 69,72 | 67,53 | 68,78 | 1,49% | - |
| 11.05.2026 | 66,77 | 67,85 | 65,87 | 67,77 | 2,81% | 3.200,00 |
| 08.05.2026 | 66,12 | 66,39 | 65,48 | 65,92 | -0,26% | - |
| 07.05.2026 | 66,79 | 67,39 | 65,11 | 66,09 | -0,29% | 6.700,00 |
| 06.05.2026 | 67,60 | 67,78 | 64,68 | 66,28 | -2,08% | 11.648,00 |
| 05.05.2026 | 66,56 | 69,90 | 64,89 | 67,69 | 3,68% | 4.200,00 |
| 04.05.2026 | 64,09 | 66,14 | 63,48 | 65,29 | 2,77% | 11.000,00 |
| 30.04.2026 | 63,28 | 64,60 | 62,85 | 63,53 | -0,13% | 11.090,00 |
| 29.04.2026 | 63,17 | 64,11 | 62,66 | 63,61 | 2,30% | - |
| 28.04.2026 | 60,21 | 62,28 | 60,20 | 62,18 | 3,32% | 9.170,00 |
| 27.04.2026 | 58,94 | 60,35 | 58,91 | 60,18 | 2,17% | - |
| 24.04.2026 | 59,91 | 60,21 | 58,60 | 58,90 | -1,70% | - |
| 23.04.2026 | 59,09 | 60,32 | 59,09 | 59,92 | 1,15% | - |
| 22.04.2026 | 59,60 | 60,11 | 59,05 | 59,24 | -0,40% | - |