67,050€
-0,10%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 67,08 | 67,62 | 66,48 | 67,07 | -0,34% | 1.780,00 |
| 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% | - |
| 21.04.2026 | 58,14 | 59,59 | 57,87 | 59,48 | 2,52% | - |
| 20.04.2026 | 57,55 | 58,09 | 56,98 | 58,02 | 2,29% | 5.400,00 |
| 17.04.2026 | 58,44 | 58,56 | 55,98 | 56,72 | -2,51% | 1.220,00 |
| 16.04.2026 | 57,30 | 58,33 | 56,67 | 58,18 | 2,50% | - |
| 15.04.2026 | 58,33 | 59,16 | 56,69 | 56,76 | -2,77% | 112,00 |
| 14.04.2026 | 59,37 | 60,24 | 58,16 | 58,38 | -1,65% | - |
| 13.04.2026 | 60,40 | 61,45 | 58,84 | 59,36 | -0,20% | - |
| 10.04.2026 | 60,11 | 60,75 | 59,26 | 59,48 | -1,06% | - |
| 09.04.2026 | 61,42 | 62,14 | 59,63 | 60,12 | -2,21% | - |
| 08.04.2026 | 61,70 | 61,78 | 57,86 | 61,48 | -1,22% | 1.518,00 |
| 07.04.2026 | 63,73 | 63,94 | 61,89 | 62,24 | -2,78% | 3.762,00 |
| 02.04.2026 | 62,90 | 64,13 | 62,44 | 64,02 | 2,50% | 441,00 |
| 01.04.2026 | 62,76 | 63,58 | 61,78 | 62,46 | -0,68% | - |
| 31.03.2026 | 63,12 | 64,09 | 62,06 | 62,89 | 0,66% | 1.093,00 |
| 30.03.2026 | 63,30 | 64,57 | 62,48 | 62,48 | -0,39% | 10.467,00 |
| 27.03.2026 | 63,09 | 64,35 | 62,30 | 62,73 | -0,32% | 38.302,00 |
| 26.03.2026 | 61,85 | 63,87 | 61,70 | 62,93 | 1,56% | 750,00 |
| 25.03.2026 | 61,92 | 62,16 | 60,89 | 61,96 | 0,41% | 7.946,00 |
| 24.03.2026 | 58,42 | 61,80 | 57,79 | 61,71 | 5,43% | 1.462,00 |
| 23.03.2026 | 56,46 | 59,02 | 56,28 | 58,53 | 2,43% | 14.329,00 |
| 20.03.2026 | 59,88 | 60,01 | 56,39 | 57,14 | -4,08% | - |
| 19.03.2026 | 62,01 | 62,06 | 58,87 | 59,57 | -3,77% | 1.385,00 |
| 18.03.2026 | 62,86 | 62,98 | 61,78 | 61,91 | -0,98% | - |
| 17.03.2026 | 61,34 | 63,44 | 61,29 | 62,52 | 1,68% | 13.025,00 |
| 16.03.2026 | 63,13 | 63,16 | 61,30 | 61,48 | -2,48% | 102,00 |
| 13.03.2026 | 63,41 | 64,14 | 62,49 | 63,05 | 0,01% | 870,00 |
| 12.03.2026 | 61,66 | 64,01 | 61,17 | 63,04 | 2,87% | 2.103,00 |
| 11.03.2026 | 59,57 | 61,70 | 59,28 | 61,28 | 2,53% | 900,00 |
| 10.03.2026 | 58,44 | 60,12 | 57,66 | 59,77 | 2,22% | 16.726,00 |
| 09.03.2026 | 58,94 | 59,49 | 57,36 | 58,47 | 0,60% | 2.059,00 |
| 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 |