52,460€
1,73%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.09.2025 | 53,62 | 53,62 | 52,97 | 53,35 | 0,06% | 3.384,00 |
| 29.08.2025 | 53,25 | 54,03 | 53,00 | 53,32 | -0,87% | 2.318,00 |
| 28.08.2025 | 53,83 | 54,15 | 53,21 | 53,79 | 0,35% | 779,00 |
| 27.08.2025 | 54,45 | 54,99 | 53,59 | 53,60 | -0,58% | 525,00 |
| 26.08.2025 | 55,29 | 55,93 | 53,70 | 53,91 | -2,50% | 4.747,00 |
| 25.08.2025 | 53,56 | 55,29 | 52,94 | 55,29 | 3,19% | 5.483,00 |
| 22.08.2025 | 52,89 | 53,83 | 52,40 | 53,58 | 1,92% | 2.556,00 |
| 21.08.2025 | 51,96 | 53,21 | 51,13 | 52,57 | 1,06% | 4.282,00 |
| 20.08.2025 | 50,86 | 52,02 | 50,60 | 52,02 | 0,87% | 687,00 |
| 19.08.2025 | 51,25 | 51,57 | 50,50 | 51,57 | 0,88% | 3.945,00 |
| 18.08.2025 | 51,34 | 51,48 | 50,01 | 51,12 | 0,31% | 915,00 |
| 15.08.2025 | 51,11 | 51,46 | 50,40 | 50,96 | 0,08% | 1.399,00 |
| 14.08.2025 | 51,19 | 51,38 | 50,73 | 50,92 | 0,59% | 1.194,00 |
| 13.08.2025 | 50,24 | 50,64 | 49,23 | 50,62 | 0,60% | 2.050,00 |
| 12.08.2025 | 49,95 | 51,10 | 49,65 | 50,32 | 0,20% | 3.211,00 |
| 11.08.2025 | 49,70 | 50,52 | 49,70 | 50,22 | 1,33% | 2.054,00 |
| 08.08.2025 | 49,86 | 50,39 | 49,56 | 49,56 | -0,17% | 1.245,00 |
| 07.08.2025 | 48,48 | 49,65 | 47,86 | 49,65 | 2,08% | 4.138,00 |
| 06.08.2025 | 49,80 | 50,35 | 48,64 | 48,64 | -2,12% | 3.694,00 |
| 05.08.2025 | 47,26 | 49,81 | 46,58 | 49,69 | 5,66% | 3.996,00 |
| 04.08.2025 | 46,69 | 47,11 | 46,28 | 47,03 | 0,85% | 1.804,00 |
| 01.08.2025 | 47,39 | 47,63 | 45,93 | 46,64 | -1,55% | 1.896,00 |
| 31.07.2025 | 48,27 | 48,80 | 47,07 | 47,37 | -1,70% | 2.523,00 |
| 30.07.2025 | 46,53 | 48,45 | 46,16 | 48,19 | 2,88% | 7.785,00 |
| 29.07.2025 | 47,45 | 47,90 | 46,84 | 46,84 | -0,70% | 4.818,00 |
| 28.07.2025 | 47,46 | 47,90 | 46,83 | 47,17 | 0,21% | 1.296,00 |
| 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 |