47,148€
-0,47%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 47,53 | 47,53 | 46,15 | 47,07 | -0,63% | 3.112,00 |
| 24.07.2025 | 47,70 | 48,08 | 47,20 | 47,37 | -1,00% | 2.071,00 |
| 23.07.2025 | 47,63 | 47,94 | 47,07 | 47,85 | 1,33% | 2.347,00 |
| 22.07.2025 | 46,22 | 47,22 | 46,13 | 47,22 | 1,29% | 1.615,00 |
| 21.07.2025 | 46,90 | 46,94 | 46,50 | 46,62 | -0,06% | 2.380,00 |
| 18.07.2025 | 45,72 | 46,65 | 45,61 | 46,65 | 0,94% | 1.476,00 |
| 17.07.2025 | 44,05 | 46,33 | 43,51 | 46,22 | -0,23% | 4.595,00 |
| 16.07.2025 | 46,04 | 46,73 | 45,94 | 46,32 | -0,23% | 774,00 |
| 15.07.2025 | 46,40 | 46,82 | 46,08 | 46,43 | 0,30% | 939,00 |
| 14.07.2025 | 47,00 | 47,11 | 46,22 | 46,29 | -1,55% | 1.320,00 |
| 11.07.2025 | 47,20 | 47,20 | 46,45 | 47,02 | 0,38% | 1.844,00 |
| 10.07.2025 | 46,01 | 47,41 | 45,60 | 46,84 | 1,68% | 2.597,00 |
| 09.07.2025 | 46,35 | 47,00 | 45,54 | 46,06 | -1,45% | 980,00 |
| 08.07.2025 | 46,50 | 47,30 | 45,98 | 46,74 | -0,13% | 1.850,00 |
| 07.07.2025 | 47,24 | 47,40 | 46,30 | 46,80 | -0,57% | 2.557,00 |
| 04.07.2025 | 46,41 | 47,07 | 46,01 | 47,07 | 0,53% | 377,00 |
| 03.07.2025 | 47,32 | 47,86 | 46,82 | 46,82 | -0,87% | 2.999,00 |
| 02.07.2025 | 46,35 | 47,35 | 45,94 | 47,23 | 2,38% | 5.790,00 |
| 01.07.2025 | 44,85 | 46,23 | 44,01 | 46,13 | 2,87% | 1.548,00 |
| 30.06.2025 | 44,43 | 45,02 | 44,35 | 44,85 | 1,14% | 2.319,00 |
| 27.06.2025 | 45,68 | 46,10 | 43,83 | 44,34 | -2,42% | 3.796,00 |
| 26.06.2025 | 44,71 | 45,44 | 44,04 | 45,44 | 1,51% | 2.758,00 |
| 25.06.2025 | 45,84 | 45,84 | 44,56 | 44,77 | -1,53% | 741,00 |
| 24.06.2025 | 45,68 | 45,96 | 45,17 | 45,46 | -0,95% | 2.662,00 |
| 23.06.2025 | 46,62 | 47,00 | 45,65 | 45,90 | -0,64% | 1.278,00 |
| 20.06.2025 | 47,73 | 47,73 | 46,19 | 46,19 | 0,41% | 2.774,00 |
| 19.06.2025 | 47,12 | 47,70 | 46,00 | 46,00 | -2,68% | 962,00 |
| 18.06.2025 | 47,17 | 47,80 | 46,64 | 47,27 | 0,21% | 4.158,00 |
| 17.06.2025 | 46,78 | 47,33 | 46,25 | 47,17 | 0,44% | 4.065,00 |
| 16.06.2025 | 44,94 | 47,16 | 44,61 | 46,96 | 4,95% | 10.889,00 |
| 13.06.2025 | 42,65 | 45,15 | 42,14 | 44,75 | 4,19% | 3.700,00 |
| 12.06.2025 | 42,29 | 42,95 | 41,51 | 42,95 | 1,19% | 2.877,00 |
| 11.06.2025 | 42,58 | 43,47 | 42,08 | 42,44 | -0,21% | 4.169,00 |
| 10.06.2025 | 41,76 | 42,79 | 41,76 | 42,53 | 1,52% | 6.841,00 |
| 09.06.2025 | 41,59 | 42,04 | 41,51 | 41,90 | 0,75% | 1.517,00 |
| 06.06.2025 | 41,60 | 41,82 | 41,00 | 41,59 | 0,96% | 1.556,00 |
| 05.06.2025 | 41,45 | 41,77 | 40,77 | 41,19 | -0,56% | 1.751,00 |
| 04.06.2025 | 41,44 | 42,12 | 41,11 | 41,42 | -0,53% | 1.415,00 |
| 03.06.2025 | 41,82 | 42,40 | 41,61 | 41,64 | -0,90% | 949,00 |
| 02.06.2025 | 42,16 | 42,51 | 41,47 | 42,02 | -0,46% | 2.411,00 |
| 30.05.2025 | 42,84 | 43,16 | 41,96 | 42,22 | -0,24% | 1.359,00 |
| 29.05.2025 | 43,40 | 43,48 | 42,23 | 42,32 | -1,47% | 1.376,00 |
| 28.05.2025 | 43,30 | 43,30 | 42,61 | 42,95 | 0,07% | 1.112,00 |
| 27.05.2025 | 42,17 | 42,92 | 42,17 | 42,92 | -2,45% | 2.155,00 |
| 26.05.2025 | 42,52 | 44,00 | 42,17 | 44,00 | 4,36% | 1.512,00 |
| 23.05.2025 | 42,44 | 42,88 | 41,71 | 42,16 | -0,93% | 1.291,00 |
| 22.05.2025 | 42,54 | 42,92 | 41,93 | 42,55 | -0,48% | 2.606,00 |
| 21.05.2025 | 43,78 | 44,15 | 42,57 | 42,76 | -3,99% | 2.397,00 |
| 20.05.2025 | 44,82 | 44,85 | 44,50 | 44,53 | -0,36% | 888,00 |
| 19.05.2025 | 44,59 | 45,44 | 44,35 | 44,69 | -0,39% | 2.115,00 |
| 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 |