56,965€
0,38%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 56,82 | 57,16 | 56,61 | 57,12 | 0,65% | - |
| 23.01.2026 | 57,37 | 57,82 | 56,66 | 56,75 | -1,22% | 2.464,00 |
| 22.01.2026 | 57,89 | 58,00 | 56,60 | 57,45 | -0,74% | 3.719,00 |
| 21.01.2026 | 56,44 | 57,88 | 55,99 | 57,88 | 3,12% | 6.648,00 |
| 20.01.2026 | 56,24 | 56,50 | 54,70 | 56,13 | 1,89% | 12.315,00 |
| 19.01.2026 | 55,51 | 57,00 | 54,00 | 55,09 | -1,59% | 8.460,00 |
| 16.01.2026 | 57,29 | 57,72 | 55,98 | 55,98 | -2,13% | 3.748,00 |
| 15.01.2026 | 55,61 | 57,20 | 55,17 | 57,20 | 2,93% | 4.028,00 |
| 14.01.2026 | 54,43 | 56,44 | 53,98 | 55,57 | 2,40% | 5.515,00 |
| 13.01.2026 | 53,44 | 54,37 | 53,12 | 54,27 | 2,13% | 1.714,00 |
| 12.01.2026 | 52,98 | 53,74 | 52,23 | 53,14 | 0,06% | 4.313,00 |
| 09.01.2026 | 52,41 | 53,46 | 52,41 | 53,11 | 1,32% | 1.332,00 |
| 08.01.2026 | 49,66 | 53,60 | 49,66 | 52,42 | 4,51% | 3.886,00 |
| 07.01.2026 | 51,99 | 51,99 | 49,78 | 50,16 | -3,41% | 3.488,00 |
| 06.01.2026 | 50,64 | 52,12 | 50,07 | 51,93 | 2,51% | 4.246,00 |
| 05.01.2026 | 50,42 | 50,95 | 49,59 | 50,66 | 0,58% | 3.242,00 |
| 02.01.2026 | 48,84 | 50,58 | 48,55 | 50,37 | 1,48% | 3.092,00 |
| 30.12.2025 | 49,53 | 49,90 | 49,07 | 49,64 | 0,52% | 1.322,00 |
| 29.12.2025 | 49,02 | 49,53 | 48,49 | 49,38 | 0,83% | 4.385,00 |
| 23.12.2025 | 49,22 | 50,63 | 48,05 | 48,98 | -0,63% | 3.032,00 |
| 22.12.2025 | 49,86 | 50,26 | 48,60 | 49,29 | -1,63% | 1.590,00 |
| 19.12.2025 | 49,78 | 50,29 | 49,45 | 50,10 | 0,40% | 1.559,00 |
| 18.12.2025 | 49,69 | 50,33 | 49,58 | 49,90 | 0,82% | 3.823,00 |
| 17.12.2025 | 49,55 | 50,45 | 49,28 | 49,50 | -0,03% | 1.477,00 |
| 16.12.2025 | 50,95 | 50,95 | 49,51 | 49,51 | -3,32% | 3.022,00 |
| 15.12.2025 | 51,12 | 51,59 | 50,53 | 51,21 | -0,27% | 2.888,00 |
| 12.12.2025 | 51,06 | 51,54 | 50,50 | 51,35 | 1,04% | 1.155,00 |
| 11.12.2025 | 49,71 | 50,97 | 48,88 | 50,82 | 1,77% | 2.785,00 |
| 10.12.2025 | 49,80 | 50,51 | 49,12 | 49,94 | -0,57% | 2.472,00 |
| 09.12.2025 | 49,64 | 50,40 | 49,13 | 50,22 | 0,66% | 702,00 |
| 08.12.2025 | 50,73 | 51,01 | 49,89 | 49,89 | -1,85% | 1.146,00 |
| 05.12.2025 | 51,06 | 51,10 | 50,05 | 50,83 | -0,27% | 1.634,00 |
| 04.12.2025 | 51,41 | 51,41 | 50,00 | 50,97 | -1,98% | 1.710,00 |
| 03.12.2025 | 51,76 | 52,44 | 51,59 | 52,00 | 0,48% | 576,00 |
| 02.12.2025 | 51,89 | 52,45 | 51,74 | 51,75 | -1,26% | 1.267,00 |
| 01.12.2025 | 52,24 | 52,69 | 51,90 | 52,41 | 0,27% | 1.777,00 |
| 28.11.2025 | 52,69 | 52,69 | 52,08 | 52,27 | -0,80% | 1.352,00 |
| 27.11.2025 | 52,36 | 52,72 | 51,42 | 52,69 | 0,48% | 158,00 |
| 26.11.2025 | 51,99 | 52,53 | 51,26 | 52,44 | 1,96% | 1.678,00 |
| 25.11.2025 | 50,24 | 51,77 | 50,10 | 51,43 | 1,50% | 1.818,00 |
| 24.11.2025 | 50,75 | 51,02 | 50,01 | 50,67 | -1,17% | 1.517,00 |
| 21.11.2025 | 50,40 | 51,50 | 50,12 | 51,27 | 1,87% | 1.195,00 |
| 20.11.2025 | 50,72 | 51,12 | 50,33 | 50,33 | -0,20% | 2.341,00 |
| 19.11.2025 | 52,25 | 52,52 | 49,60 | 50,43 | -4,33% | 1.684,00 |
| 18.11.2025 | 50,37 | 52,73 | 50,30 | 52,71 | 3,90% | 2.682,00 |
| 17.11.2025 | 50,45 | 51,43 | 50,19 | 50,73 | 0,94% | 1.093,00 |
| 14.11.2025 | 50,37 | 51,20 | 50,01 | 50,26 | -1,41% | 1.732,00 |
| 13.11.2025 | 50,11 | 50,98 | 49,20 | 50,98 | 2,58% | 1.713,00 |
| 12.11.2025 | 49,70 | 50,18 | 49,47 | 49,70 | 0,30% | 881,00 |
| 11.11.2025 | 48,50 | 49,57 | 48,11 | 49,55 | 2,11% | 2.670,00 |
| 10.11.2025 | 49,38 | 49,64 | 48,11 | 48,53 | -1,40% | 6.076,00 |
| 07.11.2025 | 49,24 | 50,00 | 48,71 | 49,22 | -0,47% | 2.979,00 |
| 06.11.2025 | 49,09 | 49,64 | 48,61 | 49,45 | -0,65% | 2.864,00 |
| 05.11.2025 | 51,65 | 51,90 | 49,53 | 49,77 | -4,67% | 5.745,00 |
| 04.11.2025 | 51,94 | 53,50 | 46,90 | 52,21 | -0,13% | 12.102,00 |
| 03.11.2025 | 52,92 | 52,99 | 51,80 | 52,28 | -0,70% | 6.747,00 |
| 31.10.2025 | 52,41 | 52,73 | 51,80 | 52,65 | 0,17% | 3.179,00 |
| 30.10.2025 | 52,18 | 52,99 | 52,18 | 52,56 | 0,38% | 3.589,00 |
| 29.10.2025 | 52,91 | 53,34 | 52,11 | 52,36 | -0,87% | 3.561,00 |
| 28.10.2025 | 53,54 | 53,54 | 52,69 | 52,82 | -0,04% | 1.451,00 |
| 27.10.2025 | 54,85 | 57,65 | 52,84 | 52,84 | -3,17% | 9.723,00 |
| 24.10.2025 | 53,84 | 54,89 | 53,61 | 54,57 | 1,09% | 797,00 |
| 23.10.2025 | 53,19 | 54,00 | 52,78 | 53,98 | 0,84% | 1.974,00 |
| 22.10.2025 | 53,45 | 53,88 | 53,11 | 53,53 | 0,90% | 461,00 |
| 21.10.2025 | 54,13 | 54,43 | 52,71 | 53,05 | -2,32% | 1.469,00 |
| 20.10.2025 | 54,55 | 54,81 | 54,00 | 54,31 | 0,56% | 1.736,00 |
| 17.10.2025 | 53,36 | 54,09 | 52,88 | 54,01 | 0,17% | 2.299,00 |
| 16.10.2025 | 54,53 | 54,87 | 53,88 | 53,92 | -1,35% | 852,00 |
| 15.10.2025 | 55,00 | 55,30 | 53,85 | 54,66 | 2,28% | 8.181,00 |
| 14.10.2025 | 52,94 | 53,62 | 50,58 | 53,44 | 0,26% | 1.668,00 |
| 13.10.2025 | 52,72 | 53,71 | 52,13 | 53,30 | 1,50% | 1.310,00 |
| 10.10.2025 | 52,93 | 53,62 | 52,51 | 52,51 | -0,87% | 1.006,00 |
| 09.10.2025 | 53,35 | 54,01 | 52,97 | 52,97 | -0,71% | 2.247,00 |
| 08.10.2025 | 54,03 | 54,70 | 52,66 | 53,35 | -1,04% | 3.855,00 |
| 07.10.2025 | 53,46 | 54,36 | 53,02 | 53,91 | 1,66% | 2.184,00 |
| 06.10.2025 | 52,23 | 53,85 | 51,85 | 53,03 | 2,30% | 1.791,00 |
| 03.10.2025 | 50,48 | 51,84 | 49,90 | 51,84 | 2,67% | 1.157,00 |
| 02.10.2025 | 50,55 | 50,82 | 50,16 | 50,49 | -0,12% | 1.437,00 |
| 01.10.2025 | 50,71 | 51,36 | 50,00 | 50,55 | -0,53% | 4.021,00 |
| 30.09.2025 | 51,49 | 51,49 | 50,41 | 50,82 | -1,42% | 824,00 |
| 29.09.2025 | 51,59 | 52,14 | 51,55 | 51,55 | 0,47% | 447,00 |
| 26.09.2025 | 52,40 | 53,15 | 51,11 | 51,31 | -2,19% | 2.232,00 |
| 25.09.2025 | 52,02 | 53,00 | 52,02 | 52,46 | 0,27% | 648,00 |
| 24.09.2025 | 51,39 | 52,53 | 51,02 | 52,32 | 1,77% | 339,00 |
| 23.09.2025 | 50,91 | 52,08 | 50,51 | 51,41 | 1,46% | 1.725,00 |
| 22.09.2025 | 52,62 | 52,62 | 49,83 | 50,67 | -3,54% | 1.989,00 |
| 19.09.2025 | 51,78 | 52,53 | 51,32 | 52,53 | 1,86% | 1.115,00 |
| 18.09.2025 | 51,80 | 51,81 | 51,49 | 51,57 | -1,07% | 851,00 |
| 17.09.2025 | 52,34 | 52,72 | 51,90 | 52,13 | -1,12% | 2.263,00 |
| 16.09.2025 | 51,24 | 52,72 | 50,75 | 52,72 | 1,91% | 2.385,00 |
| 15.09.2025 | 52,38 | 52,61 | 51,51 | 51,73 | -1,67% | 721,00 |
| 12.09.2025 | 52,24 | 52,65 | 51,77 | 52,61 | 0,44% | 1.171,00 |
| 11.09.2025 | 52,62 | 52,66 | 51,87 | 52,38 | -0,06% | 1.760,00 |
| 10.09.2025 | 52,67 | 53,60 | 50,88 | 52,41 | -1,26% | 3.219,00 |
| 09.09.2025 | 52,79 | 53,51 | 52,78 | 53,08 | 0,70% | 2.551,00 |
| 08.09.2025 | 53,61 | 53,94 | 52,36 | 52,71 | -1,75% | 1.973,00 |
| 05.09.2025 | 53,50 | 53,65 | 52,15 | 53,65 | 1,65% | 2.331,00 |
| 04.09.2025 | 52,40 | 53,20 | 52,24 | 52,78 | 0,09% | 1.519,00 |
| 03.09.2025 | 52,71 | 53,29 | 52,19 | 52,73 | -0,42% | 3.603,00 |
| 02.09.2025 | 53,17 | 54,18 | 52,95 | 52,95 | -0,75% | 3.306,00 |