8,333€
4,35%
Echtzeit-Aktienkurs Adecoagro S.A.
Bid:
Ask:
Aktienkurse zur Adecoagro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 7,95 | 8,26 | 7,94 | 8,23 | 3,10% | - |
| 17.08.2026 | 7,74 | 8,12 | 7,66 | 7,99 | 2,80% | - |
| 14.08.2026 | 7,95 | 8,01 | 7,71 | 7,77 | -1,52% | - |
| 13.08.2026 | 8,06 | 8,24 | 7,86 | 7,89 | -2,14% | - |
| 12.08.2026 | 8,16 | 8,49 | 7,85 | 8,06 | -1,47% | - |
| 11.08.2026 | 8,36 | 8,45 | 8,18 | 8,18 | -2,76% | - |
| 10.08.2026 | 8,18 | 8,43 | 8,16 | 8,41 | 2,16% | 1.273,00 |
| 07.08.2026 | 8,12 | 8,38 | 8,01 | 8,24 | 0,83% | - |
| 06.08.2026 | 8,08 | 8,21 | 8,06 | 8,17 | 1,15% | - |
| 05.08.2026 | 8,02 | 8,23 | 8,01 | 8,08 | 0,91% | - |
| 04.08.2026 | 8,24 | 8,37 | 7,94 | 8,00 | -4,39% | - |
| 03.08.2026 | 8,69 | 8,76 | 8,20 | 8,37 | -2,65% | 178,00 |
| 31.07.2026 | 8,83 | 8,92 | 8,49 | 8,60 | -1,09% | - |
| 30.07.2026 | 8,47 | 8,71 | 8,41 | 8,69 | 1,61% | 500,00 |
| 29.07.2026 | 8,81 | 8,88 | 8,51 | 8,56 | -2,17% | - |
| 28.07.2026 | 9,01 | 9,16 | 8,54 | 8,75 | -4,16% | - |
| 27.07.2026 | 9,31 | 9,46 | 8,91 | 9,13 | -1,93% | - |
| 24.07.2026 | 9,47 | 9,56 | 9,23 | 9,31 | -1,90% | - |
| 23.07.2026 | 9,91 | 10,19 | 9,48 | 9,49 | -3,58% | - |
| 22.07.2026 | 9,40 | 10,05 | 9,38 | 9,84 | 4,10% | 700,00 |
| 21.07.2026 | 9,32 | 9,60 | 9,32 | 9,45 | 1,72% | - |
| 20.07.2026 | 8,55 | 9,33 | 8,55 | 9,29 | 5,54% | 163,00 |
| 17.07.2026 | 8,62 | 8,97 | 8,61 | 8,80 | -0,96% | - |
| 16.07.2026 | 8,94 | 9,10 | 8,85 | 8,89 | -0,45% | - |
| 15.07.2026 | 9,14 | 9,30 | 8,86 | 8,93 | -1,52% | - |
| 14.07.2026 | 9,12 | 9,40 | 9,01 | 9,07 | -0,33% | - |
| 13.07.2026 | 8,96 | 9,45 | 8,94 | 9,10 | 1,90% | - |
| 10.07.2026 | 8,75 | 9,01 | 8,73 | 8,93 | 1,51% | 1.400,00 |
| 09.07.2026 | 8,93 | 9,29 | 8,74 | 8,79 | -1,37% | 371,00 |
| 08.07.2026 | 8,44 | 8,99 | 8,37 | 8,92 | 5,60% | - |
| 07.07.2026 | 8,29 | 8,55 | 8,26 | 8,44 | -0,12% | - |
| 06.07.2026 | 8,43 | 8,70 | 8,43 | 8,45 | 0,48% | - |
| 03.07.2026 | 8,48 | 8,48 | 8,40 | 8,41 | -0,18% | - |
| 02.07.2026 | 8,33 | 8,59 | 8,31 | 8,43 | 1,57% | 435,00 |
| 01.07.2026 | 8,36 | 8,46 | 8,26 | 8,30 | -1,45% | 1.040,00 |
| 30.06.2026 | 8,46 | 8,64 | 8,41 | 8,42 | -2,06% | - |
| 29.06.2026 | 8,27 | 8,69 | 8,26 | 8,60 | 3,46% | - |
| 26.06.2026 | 8,18 | 8,32 | 8,11 | 8,31 | 4,23% | - |
| 25.06.2026 | 8,02 | 8,17 | 7,88 | 7,97 | -0,87% | - |
| 24.06.2026 | 8,23 | 8,30 | 7,98 | 8,04 | -2,43% | - |
| 23.06.2026 | 8,01 | 8,25 | 7,92 | 8,24 | 3,19% | - |
| 22.06.2026 | 8,04 | 8,34 | 7,95 | 7,99 | -0,96% | 100,00 |
| 19.06.2026 | 8,05 | 8,10 | 8,05 | 8,07 | -0,09% | - |
| 18.06.2026 | 8,38 | 8,57 | 7,96 | 8,07 | -3,06% | - |
| 17.06.2026 | 8,57 | 8,65 | 8,27 | 8,33 | -2,23% | - |
| 16.06.2026 | 9,38 | 9,50 | 8,51 | 8,52 | -10,01% | 28,00 |
| 15.06.2026 | 10,07 | 10,23 | 9,45 | 9,47 | -6,89% | - |
| 12.06.2026 | 10,11 | 10,29 | 10,11 | 10,17 | 2,50% | - |
| 11.06.2026 | 9,77 | 10,10 | 9,77 | 9,92 | 1,04% | - |
| 10.06.2026 | 9,55 | 9,98 | 9,55 | 9,82 | 2,77% | 300,00 |
| 09.06.2026 | 9,87 | 9,99 | 9,52 | 9,55 | -3,56% | - |
| 08.06.2026 | 9,89 | 10,19 | 9,82 | 9,90 | -1,47% | 10,00 |
| 05.06.2026 | 10,53 | 10,55 | 10,00 | 10,05 | -3,92% | - |
| 04.06.2026 | 10,51 | 10,61 | 10,37 | 10,46 | -2,38% | - |
| 03.06.2026 | 10,77 | 10,96 | 10,69 | 10,72 | -2,50% | - |
| 02.06.2026 | 10,83 | 11,13 | 10,67 | 10,99 | 2,47% | - |
| 01.06.2026 | 10,50 | 10,95 | 10,41 | 10,73 | 3,08% | - |
| 29.05.2026 | 10,76 | 10,89 | 10,38 | 10,41 | -4,67% | - |
| 28.05.2026 | 10,74 | 11,02 | 10,74 | 10,92 | 1,44% | 1.000,00 |
| 27.05.2026 | 10,75 | 10,77 | 10,74 | 10,76 | -0,23% | - |
| 26.05.2026 | 11,32 | 11,37 | 10,74 | 10,79 | -4,64% | 2.000,00 |
| 25.05.2026 | 11,05 | 11,33 | 11,05 | 11,31 | 1,07% | - |
| 22.05.2026 | 11,74 | 11,82 | 11,17 | 11,19 | -3,99% | 4,00 |
| 21.05.2026 | 11,47 | 11,84 | 11,34 | 11,66 | 1,88% | - |
| 20.05.2026 | 11,49 | 11,64 | 11,25 | 11,44 | -3,13% | 1.500,00 |
| 19.05.2026 | 11,58 | 11,87 | 11,38 | 11,81 | 3,28% | - |
| 18.05.2026 | 11,28 | 11,53 | 11,02 | 11,44 | 1,06% | - |
| 15.05.2026 | 11,20 | 11,40 | 11,09 | 11,32 | 1,07% | - |
| 14.05.2026 | 11,79 | 11,95 | 11,19 | 11,20 | -4,44% | - |
| 13.05.2026 | 10,95 | 11,77 | 10,95 | 11,72 | 5,59% | - |
| 12.05.2026 | 11,07 | 11,73 | 10,48 | 11,10 | -2,29% | 1.367,00 |
| 11.05.2026 | 11,36 | 11,45 | 11,15 | 11,36 | -2,53% | - |
| 08.05.2026 | 11,40 | 11,83 | 11,39 | 11,65 | 1,39% | - |
| 07.05.2026 | 11,77 | 11,86 | 10,99 | 11,49 | -2,17% | - |
| 06.05.2026 | 12,20 | 12,26 | 11,22 | 11,75 | -6,12% | 30,00 |
| 05.05.2026 | 12,83 | 12,92 | 12,41 | 12,51 | -2,04% | 152,00 |
| 04.05.2026 | 11,86 | 13,03 | 11,60 | 12,77 | 6,28% | 551,00 |
| 30.04.2026 | 12,42 | 12,52 | 11,85 | 12,02 | -2,71% | - |
| 29.04.2026 | 11,63 | 12,35 | 11,63 | 12,35 | 6,79% | - |
| 28.04.2026 | 11,13 | 11,82 | 10,60 | 11,57 | 3,82% | - |
| 27.04.2026 | 10,90 | 11,24 | 10,66 | 11,14 | 2,81% | 19,00 |
| 24.04.2026 | 11,36 | 11,48 | 10,70 | 10,84 | -4,28% | 1.500,00 |
| 23.04.2026 | 11,63 | 11,95 | 11,23 | 11,32 | -2,83% | 20,00 |
| 22.04.2026 | 11,51 | 12,13 | 11,35 | 11,65 | 2,69% | 300,00 |
| 21.04.2026 | 10,80 | 11,35 | 10,64 | 11,35 | 6,13% | 938,00 |
| 20.04.2026 | 10,48 | 11,15 | 10,48 | 10,69 | 0,90% | 180,00 |
| 17.04.2026 | 11,39 | 11,39 | 9,99 | 10,60 | -5,53% | 191,00 |
| 16.04.2026 | 11,12 | 11,42 | 11,00 | 11,22 | 0,22% | 1.100,00 |
| 15.04.2026 | 11,51 | 11,51 | 10,85 | 11,19 | -7,64% | 100,00 |
| 14.04.2026 | 12,13 | 12,13 | 12,12 | 12,12 | 1,00% | - |
| 13.04.2026 | 12,28 | 12,84 | 12,00 | 12,00 | -1,52% | 43,00 |
| 10.04.2026 | 12,02 | 12,21 | 11,87 | 12,18 | -1,14% | - |
| 09.04.2026 | 12,39 | 12,72 | 12,22 | 12,32 | 0,41% | - |
| 08.04.2026 | 12,89 | 12,89 | 11,37 | 12,27 | -6,83% | 735,00 |
| 07.04.2026 | 13,09 | 13,19 | 13,09 | 13,17 | 1,86% | - |
| 02.04.2026 | 12,79 | 13,56 | 12,75 | 12,93 | 1,41% | 72,00 |
| 01.04.2026 | 12,90 | 13,28 | 12,52 | 12,75 | -2,11% | - |
| 31.03.2026 | 13,35 | 13,79 | 12,72 | 13,03 | -2,62% | 740,00 |
| 30.03.2026 | 12,21 | 13,58 | 12,21 | 13,38 | 7,52% | 365,00 |
| 27.03.2026 | 12,00 | 12,57 | 11,94 | 12,44 | 2,09% | - |