44,823€
2,47%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 43,70 | 45,00 | 43,25 | 44,87 | 2,57% | 2.731,00 |
| 15.05.2025 | 44,01 | 45,10 | 42,67 | 43,74 | -1,14% | 5.568,00 |
| 14.05.2025 | 45,55 | 45,89 | 44,13 | 44,25 | -2,57% | 3.080,00 |
| 13.05.2025 | 44,90 | 45,95 | 44,56 | 45,41 | 1,17% | 3.198,00 |
| 12.05.2025 | 43,41 | 45,20 | 43,11 | 44,89 | 3,74% | 6.098,00 |
| 09.05.2025 | 42,37 | 43,27 | 41,65 | 43,27 | 1,57% | 2.780,00 |
| 08.05.2025 | 42,74 | 42,92 | 41,73 | 42,60 | 0,34% | 2.631,00 |
| 07.05.2025 | 42,80 | 43,63 | 41,98 | 42,45 | -0,12% | 2.164,00 |
| 06.05.2025 | 41,97 | 43,59 | 41,51 | 42,50 | 1,19% | 2.182,00 |
| 05.05.2025 | 41,83 | 42,50 | 41,82 | 42,00 | -0,93% | 2.400,00 |
| 02.05.2025 | 42,00 | 42,85 | 41,70 | 42,40 | 0,69% | 4.333,00 |
| 30.04.2025 | 42,00 | 42,40 | 41,70 | 42,11 | -0,06% | 2.004,00 |
| 29.04.2025 | 42,07 | 43,08 | 41,69 | 42,13 | -0,01% | 1.516,00 |
| 28.04.2025 | 42,53 | 43,37 | 41,73 | 42,14 | -0,71% | 2.440,00 |
| 25.04.2025 | 43,10 | 43,27 | 42,20 | 42,44 | -0,73% | 4.279,00 |
| 24.04.2025 | 42,15 | 42,92 | 41,65 | 42,75 | 1,34% | 6.105,00 |
| 23.04.2025 | 43,00 | 43,20 | 42,18 | 42,18 | -0,78% | 3.329,00 |
| 22.04.2025 | 41,71 | 42,89 | 41,52 | 42,51 | 1,72% | 4.499,00 |
| 17.04.2025 | 40,96 | 42,14 | 40,25 | 41,79 | 3,12% | 2.680,00 |
| 16.04.2025 | 40,36 | 41,37 | 40,06 | 40,53 | -0,12% | 1.150,00 |
| 15.04.2025 | 40,71 | 41,50 | 40,28 | 40,58 | -1,04% | 3.187,00 |
| 14.04.2025 | 40,62 | 41,00 | 40,24 | 41,00 | 1,52% | 3.504,00 |
| 11.04.2025 | 39,62 | 40,46 | 38,51 | 40,39 | 1,93% | 2.411,00 |
| 10.04.2025 | 40,53 | 41,04 | 38,72 | 39,62 | -2,39% | 39.284,00 |
| 09.04.2025 | 37,20 | 40,73 | 36,75 | 40,59 | 7,51% | 10.755,00 |
| 08.04.2025 | 39,87 | 40,97 | 37,76 | 37,76 | -4,53% | 8.002,00 |
| 07.04.2025 | 39,24 | 40,82 | 37,33 | 39,55 | -0,25% | 14.436,00 |
| 04.04.2025 | 42,54 | 43,18 | 39,21 | 39,65 | -8,72% | 14.743,00 |
| 03.04.2025 | 43,72 | 44,30 | 42,51 | 43,43 | -1,78% | 5.582,00 |
| 02.04.2025 | 44,52 | 44,77 | 43,98 | 44,22 | -0,58% | 2.341,00 |
| 01.04.2025 | 44,40 | 44,84 | 44,04 | 44,48 | -0,09% | 2.460,00 |
| 31.03.2025 | 44,06 | 45,06 | 44,01 | 44,52 | 0,78% | 3.299,00 |
| 28.03.2025 | 44,65 | 45,00 | 44,02 | 44,17 | -1,11% | 3.306,00 |
| 27.03.2025 | 43,84 | 44,89 | 43,15 | 44,67 | 1,92% | 9.205,00 |
| 26.03.2025 | 42,72 | 44,25 | 42,67 | 43,83 | 2,55% | 5.333,00 |
| 25.03.2025 | 42,52 | 43,13 | 42,45 | 42,74 | 0,45% | 4.882,00 |
| 24.03.2025 | 42,85 | 43,01 | 42,24 | 42,55 | -0,55% | 9.931,00 |
| 21.03.2025 | 43,04 | 43,36 | 42,51 | 42,78 | -0,05% | 3.978,00 |
| 20.03.2025 | 43,24 | 43,61 | 42,80 | 42,80 | -0,72% | 4.143,00 |
| 19.03.2025 | 43,74 | 44,08 | 42,77 | 43,11 | -1,19% | 2.592,00 |
| 18.03.2025 | 43,95 | 44,53 | 43,59 | 43,63 | -0,90% | 2.997,00 |
| 17.03.2025 | 43,23 | 44,61 | 43,21 | 44,03 | 1,38% | 2.824,00 |
| 14.03.2025 | 43,65 | 43,86 | 42,83 | 43,43 | -0,40% | 3.207,00 |
| 13.03.2025 | 43,14 | 44,05 | 43,06 | 43,60 | 1,20% | 4.064,00 |
| 12.03.2025 | 44,61 | 45,10 | 43,09 | 43,09 | -3,40% | 4.904,00 |
| 11.03.2025 | 46,80 | 46,96 | 44,53 | 44,60 | -4,40% | 4.188,00 |
| 10.03.2025 | 45,55 | 48,24 | 44,60 | 46,66 | 2,15% | 12.263,00 |
| 07.03.2025 | 44,32 | 46,25 | 44,21 | 45,68 | 2,34% | 6.303,00 |
| 06.03.2025 | 42,46 | 44,63 | 42,21 | 44,63 | 5,06% | 9.509,00 |
| 05.03.2025 | 43,44 | 43,71 | 42,11 | 42,48 | -1,92% | 10.741,00 |
| 04.03.2025 | 44,39 | 44,60 | 43,15 | 43,31 | -2,67% | 8.845,00 |
| 03.03.2025 | 45,46 | 45,83 | 44,28 | 44,50 | -2,12% | 3.818,00 |
| 28.02.2025 | 44,83 | 45,53 | 44,62 | 45,47 | 1,41% | 2.057,00 |
| 27.02.2025 | 45,09 | 45,42 | 44,84 | 44,84 | -0,32% | 2.244,00 |
| 26.02.2025 | 46,46 | 46,63 | 44,77 | 44,98 | -2,91% | 3.563,00 |
| 25.02.2025 | 46,32 | 46,66 | 45,51 | 46,33 | 0,25% | 2.303,00 |
| 24.02.2025 | 46,20 | 46,97 | 45,74 | 46,22 | 0,01% | 4.894,00 |
| 21.02.2025 | 44,38 | 46,26 | 44,37 | 46,21 | 4,64% | 6.914,00 |
| 20.02.2025 | 44,16 | 44,73 | 43,89 | 44,16 | 0,00% | 3.135,00 |
| 19.02.2025 | 44,05 | 44,63 | 43,91 | 44,16 | 0,39% | 8.383,00 |
| 18.02.2025 | 44,00 | 44,53 | 43,40 | 43,99 | -1,80% | 11.228,00 |
| 17.02.2025 | 44,20 | 45,12 | 44,01 | 44,80 | 1,85% | 7.893,00 |
| 14.02.2025 | 43,87 | 44,33 | 43,53 | 43,98 | 0,41% | 8.037,00 |
| 13.02.2025 | 43,57 | 44,68 | 43,23 | 43,80 | 0,49% | 9.281,00 |
| 12.02.2025 | 45,01 | 45,34 | 43,51 | 43,59 | -2,84% | 9.045,00 |
| 11.02.2025 | 44,73 | 45,03 | 44,22 | 44,86 | 0,84% | 4.674,00 |
| 10.02.2025 | 44,50 | 44,86 | 44,11 | 44,49 | 0,57% | 8.744,00 |
| 07.02.2025 | 43,99 | 44,61 | 43,65 | 44,24 | 0,76% | 7.994,00 |
| 06.02.2025 | 44,90 | 45,56 | 43,48 | 43,90 | -1,97% | 17.588,00 |
| 05.02.2025 | 45,99 | 46,12 | 43,34 | 44,78 | -2,23% | 40.340,00 |
| 04.02.2025 | 48,62 | 49,62 | 45,80 | 45,80 | -6,24% | 14.037,00 |
| 03.02.2025 | 50,00 | 50,49 | 48,80 | 48,85 | -1,19% | 4.025,00 |
| 31.01.2025 | 49,96 | 50,09 | 49,14 | 49,44 | -0,42% | 1.602,00 |
| 30.01.2025 | 50,02 | 50,38 | 49,43 | 49,65 | -0,02% | 2.735,00 |
| 29.01.2025 | 48,30 | 49,66 | 48,29 | 49,66 | 2,23% | 2.045,00 |
| 28.01.2025 | 50,00 | 50,28 | 48,54 | 48,58 | -2,36% | 4.127,00 |
| 27.01.2025 | 48,02 | 49,89 | 47,51 | 49,75 | 3,09% | 4.366,00 |
| 24.01.2025 | 48,54 | 48,62 | 47,81 | 48,26 | -0,98% | 3.566,00 |
| 23.01.2025 | 48,63 | 49,00 | 48,41 | 48,74 | 0,23% | 3.700,00 |
| 22.01.2025 | 49,34 | 49,46 | 48,30 | 48,63 | -1,02% | 3.330,00 |
| 21.01.2025 | 49,21 | 49,93 | 49,08 | 49,13 | -1,54% | 1.895,00 |
| 20.01.2025 | 50,04 | 50,19 | 49,02 | 49,90 | 0,00% | 4.325,00 |
| 17.01.2025 | 49,77 | 50,38 | 49,64 | 49,90 | 0,46% | 7.137,00 |
| 16.01.2025 | 49,90 | 50,25 | 48,92 | 49,67 | -0,55% | 4.547,00 |
| 15.01.2025 | 50,19 | 50,61 | 49,75 | 49,95 | 0,29% | 7.421,00 |
| 14.01.2025 | 50,88 | 50,99 | 49,47 | 49,80 | -2,30% | 12.526,00 |
| 13.01.2025 | 50,06 | 51,49 | 49,54 | 50,97 | 2,18% | 4.930,00 |
| 10.01.2025 | 48,48 | 50,28 | 48,24 | 49,89 | 2,00% | 3.286,00 |
| 09.01.2025 | 48,44 | 48,99 | 48,12 | 48,91 | 0,85% | 1.542,00 |
| 08.01.2025 | 47,95 | 48,57 | 47,04 | 48,50 | 1,23% | 7.123,00 |
| 07.01.2025 | 47,59 | 48,57 | 47,52 | 47,91 | 0,14% | 4.345,00 |
| 06.01.2025 | 48,75 | 49,00 | 47,62 | 47,84 | -2,21% | 7.531,00 |
| 03.01.2025 | 49,08 | 49,08 | 48,50 | 48,92 | -0,22% | 3.014,00 |
| 02.01.2025 | 49,15 | 49,73 | 48,49 | 49,03 | 0,69% | 3.533,00 |
| 30.12.2024 | 48,54 | 49,10 | 48,24 | 48,70 | 0,01% | 2.320,00 |
| 27.12.2024 | 48,41 | 49,08 | 48,13 | 48,69 | 1,09% | 3.673,00 |
| 23.12.2024 | 48,70 | 49,37 | 47,74 | 48,17 | -0,85% | 6.120,00 |
| 20.12.2024 | 47,70 | 48,88 | 47,16 | 48,58 | 1,58% | 2.592,00 |
| 19.12.2024 | 48,01 | 48,46 | 47,83 | 47,83 | -0,78% | 6.121,00 |
| 18.12.2024 | 49,20 | 49,50 | 48,20 | 48,20 | -1,97% | 2.933,00 |