66,800€
0,69%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 66,55 | 67,02 | 66,53 | 66,88 | 0,77% | 2.700,00 |
| 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 |
| 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 |