Archer-Daniels-Midland historische Kurse | Verlauf | Entwicklung

Kurshistorie

Frankfurt

Archer-Daniels-Midland tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	Volumen € Veränderung	Veränderung
31.10.2025	52,36 52,55	52,74 52,36	52,36	52,55	23.652 -0,87%	-0,87%
30.10.2025	53,14 53,01	53,14 52,31	52,31	53,01	35.118 0,19%	0,19%
29.10.2025	52,72 52,91	52,91 52,72	52,72	52,91	635 -0,34%	-0,34%
28.10.2025	53,09 53,09	53,09 53,09	53,09	53,09	0 0,11%	0,11%
27.10.2025	55,31 53,03	56,25 53,03	53,03	53,03	27.954 -1,38%	-1,38%
24.10.2025	53,85 53,77	53,85 53,77	53,77	53,77	16.131 0,90%	0,90%
23.10.2025	53,29 53,29	53,29 53,29	53,29	53,29	0 0,26%	0,26%
22.10.2025	53,15 53,15	53,15 53,15	53,15	53,15	0 0,28%	0,28%
21.10.2025	54,23 53,00	54,23 53,00	53,00	53,00	13.651 -2,47%	-2,47%
20.10.2025	54,64 54,34	54,64 54,34	54,34	54,34	54.449 1,49%	1,49%
17.10.2025	53,31 53,54	53,54 53,31	53,31	53,54	99.004 -1,76%	-1,76%
16.10.2025	54,21 54,50	54,51 54,21	54,21	54,50	61.590 -0,93%	-0,93%
15.10.2025	54,44 55,01	55,38 54,44	54,44	55,01	73.428 8,74%	8,74%
14.10.2025	52,96 50,59	52,96 50,59	50,59	50,59	253 -3,67%	-3,67%
13.10.2025	52,52 52,52	52,52 52,52	52,52	52,52	0 -2,09%	-2,09%
10.10.2025	52,86 53,64	53,64 52,86	52,86	53,64	322 0,47%	0,47%
09.10.2025	53,39 53,39	53,39 53,39	53,39	53,39	0 -1,15%	-1,15%
08.10.2025	54,01 54,01	54,01 54,01	54,01	54,01	0 1,05%	1,05%
07.10.2025	53,30 53,45	53,45 53,30	53,30	53,45	6.681 2,79%	2,79%
06.10.2025	52,05 52,00	52,05 52,00	52,00	52,00	5.200 2,50%	2,50%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 193

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	59,02 68,04	68,04 59,02	59,02	68,04	15,28%
Februar	68,04 69,84	69,84 65,74	65,74	69,84	2,65%
März	69,84 81,60	84,86 69,84	69,84	81,60	16,84%
April	81,60 87,92	90,67 81,60	81,60	87,92	7,75%
Mai	87,92 85,23	86,17 79,15	79,15	85,23	-3,06%
Juni	85,23 73,76	83,30 69,16	69,16	73,76	-13,46%
Juli	73,76 80,33	80,33 70,09	70,09	80,33	8,91%
August	80,33 87,73	90,25 80,16	80,16	87,73	9,21%
September	87,73 83,06	91,18 82,64	82,64	83,06	-5,32%
Oktober	83,06 98,96	98,96 81,99	81,99	98,96	19,14%
November	98,96 93,18	99,15 89,97	89,97	93,18	-5,84%
Dezember	93,18 87,04	89,98 86,19	86,19	87,04	-6,59%
94 \| 95 \| 96 \| 97 \| 98 \| 99 \| 00 \| 01 \| 02 \| 03 \| 04 \| 05 \| 06 \| 07 \| 08 \| 09 \| 10 \| 11 \| 12 \| 13 \| 14 \| 15 \| 16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2025	48,43 52,55	55,01 38,00	38,00	52,55	8,51%
2024	65,00 48,43	67,00 47,10	47,10	48,43	-25,49%
2023	87,04 65,00	87,55 64,40	64,40	65,00	-25,32%
2022	59,02 87,04	99,15 59,02	59,02	87,04	47,48%
2021	40,15 59,02	59,26 40,15	40,15	59,02	47,00%
2020	41,12 40,15	43,58 27,77	27,77	40,15	-2,36%
2019	35,48 41,12	41,51 32,87	32,87	41,12	15,90%
2018	33,51 35,48	44,92 31,93	31,93	35,48	5,88%
2017	43,07 33,51	44,64 32,78	32,78	33,51	-22,20%
2016	33,75 43,07	44,35 27,86	27,86	43,07	27,61%
2015	43,56 33,75	48,83 31,14	31,14	33,75	-22,52%
2014	31,75 43,56	43,56 28,35	28,35	43,56	37,20%
2013	20,70 31,75	32,04 20,70	20,70	31,75	53,38%
2012	22,20 20,70	26,05 19,12	19,12	20,70	-6,76%
2011	22,65 22,20	27,51 18,11	18,11	22,20	-1,99%
2010	21,91 22,65	25,67 19,69	19,69	22,65	3,38%
2009	20,79 21,91	22,34 17,80	17,80	21,91	5,39%
2008	31,25 20,79	31,41 10,67	10,67	20,79	-33,47%
2007	24,30 31,25	31,25 22,96	22,96	31,25	28,60%
2006	21,44 24,30	36,14 20,08	20,08	24,30	13,34%
2005	15,95 21,44	21,55 14,12	14,12	21,44	34,42%
2004	12,05 15,95	16,58 11,50	11,50	15,95	32,37%
2003	11,80 12,05	12,90 9,40	9,40	12,05	2,12%
2002	16,50 11,80	16,60 10,80	10,80	11,80	-28,48%
2001	13,52 16,50	17,50 11,62	11,62	16,50	22,04%
2000	10,79 13,52	15,05 9,07	9,07	13,52	25,30%
1999	12,37 10,79	13,39 9,43	9,43	10,79	-12,77%
1998	15,56 12,37	17,67 10,82	10,82	12,37	-20,50%
1997	14,02 15,56	18,30 11,78	11,78	15,56	10,98%
1996	9,81 14,02	14,02 9,16	9,16	14,02	42,92%
1995	11,45 9,81	11,59 8,14	8,14	9,81	-14,32%
1994	10,38 11,45	11,77 8,54	8,54	11,45	10,31%

boerse.de-Börsenzitat:

Put your money where your mouth is
unbekannt