64,190€
0,49%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 64,24 | 64,84 | 63,67 | 64,32 | 0,56% | - |
| 11.11.2026 | 62,27 | 64,01 | 61,91 | 63,96 | 3,03% | 15.280,00 |
| 10.11.2026 | 62,97 | 63,14 | 61,82 | 62,08 | -0,29% | 1.013,00 |
| 09.11.2026 | 63,07 | 63,26 | 61,60 | 62,26 | -0,89% | 1.429,00 |
| 06.11.2026 | 62,47 | 63,88 | 62,26 | 62,82 | 0,00% | 20.525,00 |
| 05.11.2026 | 63,12 | 64,17 | 62,51 | 62,82 | -0,57% | 1.650,00 |
| 04.11.2026 | 63,27 | 63,90 | 61,78 | 63,18 | 0,02% | 5.495,00 |
| 03.11.2026 | 67,35 | 67,69 | 62,03 | 63,17 | -6,72% | 1.920,00 |
| 02.11.2026 | 68,98 | 69,06 | 67,26 | 67,72 | -2,07% | 10.860,00 |
| 30.10.2026 | 68,34 | 69,41 | 68,16 | 69,15 | 1,13% | - |
| 29.10.2026 | 69,49 | 70,43 | 68,01 | 68,38 | -1,43% | 203,00 |
| 28.10.2026 | 70,03 | 70,61 | 68,90 | 69,37 | -1,18% | - |
| 27.10.2026 | 70,90 | 71,67 | 70,11 | 70,20 | -0,71% | - |
| 26.10.2026 | 71,57 | 72,56 | 70,66 | 70,70 | -1,24% | 341,00 |
| 23.10.2026 | 71,00 | 72,14 | 70,54 | 71,59 | 0,58% | - |
| 22.10.2026 | 70,27 | 71,62 | 69,81 | 71,18 | 0,76% | - |
| 21.10.2026 | 71,74 | 71,94 | 70,23 | 70,64 | -1,38% | 4.920,00 |
| 20.10.2026 | 71,76 | 72,25 | 71,23 | 71,63 | -0,10% | 1.820,00 |
| 19.10.2026 | 73,53 | 73,94 | 71,65 | 71,70 | -2,41% | 7.624,00 |
| 16.10.2026 | 74,00 | 74,70 | 73,30 | 73,47 | -0,66% | - |
| 15.10.2026 | 74,82 | 75,17 | 73,21 | 73,96 | -1,37% | 1.944,00 |
| 14.10.2026 | 73,95 | 75,60 | 73,90 | 74,99 | 0,90% | - |
| 13.10.2026 | 72,18 | 74,36 | 72,13 | 74,32 | 3,14% | - |
| 12.10.2026 | 71,52 | 72,87 | 70,76 | 72,06 | 1,01% | - |
| 09.10.2026 | 73,47 | 73,99 | 71,21 | 71,34 | -3,19% | - |
| 08.10.2026 | 72,47 | 74,11 | 72,21 | 73,69 | 1,33% | 495,00 |
| 07.10.2026 | 73,09 | 74,03 | 72,33 | 72,72 | -0,42% | - |
| 06.10.2026 | 73,63 | 73,82 | 72,25 | 73,03 | -0,65% | 1.820,00 |
| 05.10.2026 | 72,35 | 74,20 | 71,34 | 73,51 | 2,78% | 1.737,00 |
| 02.10.2026 | 70,87 | 71,87 | 69,81 | 71,52 | 1,10% | - |
| 01.10.2026 | 70,41 | 70,80 | 69,25 | 70,74 | 0,93% | - |
| 30.09.2026 | 70,25 | 70,82 | 69,69 | 70,09 | 0,04% | - |
| 29.09.2026 | 70,72 | 71,08 | 69,28 | 70,06 | -0,91% | 192,00 |
| 28.09.2026 | 71,62 | 72,39 | 70,67 | 70,70 | -0,72% | 200,00 |
| 25.09.2026 | 72,10 | 72,13 | 70,49 | 71,21 | -1,04% | 375,00 |
| 24.09.2026 | 72,00 | 72,99 | 71,75 | 71,96 | -0,28% | 3.850,00 |
| 23.09.2026 | 72,11 | 72,82 | 71,63 | 72,16 | 0,32% | 7.946,00 |
| 22.09.2026 | 72,71 | 73,29 | 71,91 | 71,93 | -1,06% | 28,00 |
| 21.09.2026 | 74,51 | 75,09 | 72,48 | 72,70 | -1,94% | 66,00 |
| 18.09.2026 | 76,87 | 77,34 | 73,40 | 74,14 | -3,38% | 117,00 |
| 17.09.2026 | 74,18 | 76,95 | 73,49 | 76,73 | 3,54% | 1.445,00 |
| 16.09.2026 | 75,69 | 75,75 | 73,72 | 74,11 | -1,24% | 1.600,00 |
| 15.09.2026 | 74,70 | 76,30 | 74,65 | 75,04 | 0,29% | - |
| 14.09.2026 | 75,12 | 76,91 | 74,49 | 74,82 | 0,05% | 176,00 |
| 11.09.2026 | 75,16 | 75,86 | 74,23 | 74,78 | -0,05% | 805,00 |
| 10.09.2026 | 74,66 | 76,24 | 74,26 | 74,82 | 0,52% | 368,00 |
| 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 |