8,050$
-2,07%
Echtzeit-Aktienkurs Adecoagro SA
Bid:
Ask:
Aktienkurse zur Adecoagro SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 8,21 | 8,25 | 8,02 | 8,05 | -2,07% | 268.158,00 |
| 11.09.2025 | 8,20 | 8,27 | 8,13 | 8,22 | 0,86% | 242.948,00 |
| 10.09.2025 | 7,92 | 8,15 | 7,92 | 8,15 | 2,77% | 465.208,00 |
| 09.09.2025 | 8,03 | 8,06 | 7,90 | 7,93 | -1,12% | 706.925,00 |
| 08.09.2025 | 8,17 | 8,27 | 8,01 | 8,02 | -3,14% | 716.631,00 |
| 05.09.2025 | 8,31 | 8,33 | 8,13 | 8,28 | 0,00% | 399.799,00 |
| 04.09.2025 | 8,37 | 8,37 | 8,21 | 8,28 | -0,12% | 331.728,00 |
| 03.09.2025 | 8,32 | 8,36 | 8,21 | 8,29 | -0,96% | 499.754,00 |
| 02.09.2025 | 8,47 | 8,47 | 8,27 | 8,37 | -1,06% | 329.142,00 |
| 29.08.2025 | 8,51 | 8,59 | 8,42 | 8,46 | -0,59% | 385.872,00 |
| 28.08.2025 | 8,42 | 8,54 | 8,37 | 8,51 | 1,07% | 538.929,00 |
| 27.08.2025 | 8,40 | 8,44 | 8,27 | 8,42 | -0,12% | 671.721,00 |
| 26.08.2025 | 8,59 | 8,61 | 8,40 | 8,43 | -1,98% | 1.175.526,00 |
| 25.08.2025 | 8,75 | 8,77 | 8,60 | 8,60 | -2,05% | 569.144,00 |
| 22.08.2025 | 8,63 | 8,82 | 8,60 | 8,78 | 2,45% | 649.587,00 |
| 21.08.2025 | 8,45 | 8,58 | 8,38 | 8,57 | 1,42% | 664.785,00 |
| 20.08.2025 | 8,31 | 8,50 | 8,23 | 8,45 | 1,44% | 1.184.288,00 |
| 19.08.2025 | 8,75 | 8,99 | 8,15 | 8,33 | -9,46% | 1.980.435,00 |
| 18.08.2025 | 9,12 | 9,30 | 9,07 | 9,20 | 0,99% | 338.156,00 |
| 15.08.2025 | 9,15 | 9,23 | 9,09 | 9,11 | -0,65% | 534.982,00 |
| 14.08.2025 | 9,22 | 9,31 | 9,04 | 9,17 | -0,65% | 385.111,00 |
| 13.08.2025 | 9,13 | 9,24 | 9,13 | 9,23 | 0,87% | 243.771,00 |
| 12.08.2025 | 9,23 | 9,29 | 9,15 | 9,15 | -0,44% | 220.070,00 |
| 11.08.2025 | 9,08 | 9,21 | 9,06 | 9,19 | 1,21% | 200.608,00 |
| 08.08.2025 | 9,14 | 9,25 | 9,08 | 9,08 | -0,66% | 264.849,00 |
| 07.08.2025 | 9,04 | 9,16 | 8,98 | 9,14 | 1,33% | 332.233,00 |
| 06.08.2025 | 9,12 | 9,16 | 8,99 | 9,02 | -1,10% | 331.539,00 |
| 05.08.2025 | 8,90 | 9,16 | 8,88 | 9,12 | 2,93% | 424.965,00 |
| 04.08.2025 | 8,86 | 8,92 | 8,80 | 8,86 | 0,57% | 374.009,00 |
| 01.08.2025 | 9,18 | 9,18 | 8,81 | 8,81 | -4,13% | 386.567,00 |
| 31.07.2025 | 9,24 | 9,27 | 9,19 | 9,19 | -0,86% | 470.609,00 |
| 30.07.2025 | 9,27 | 9,29 | 9,20 | 9,27 | 0,00% | 449.729,00 |
| 29.07.2025 | 9,14 | 9,37 | 9,14 | 9,27 | 0,43% | 281.124,00 |
| 28.07.2025 | 9,40 | 9,43 | 9,21 | 9,23 | -2,43% | 313.460,00 |
| 25.07.2025 | 9,44 | 9,46 | 9,33 | 9,46 | 0,85% | 372.049,00 |
| 24.07.2025 | 9,56 | 9,56 | 9,38 | 9,38 | -1,88% | 385.377,00 |
| 23.07.2025 | 9,47 | 9,68 | 9,45 | 9,56 | 0,95% | 395.345,00 |
| 22.07.2025 | 9,45 | 9,57 | 9,45 | 9,47 | 0,21% | 437.558,00 |
| 21.07.2025 | 9,60 | 9,61 | 9,42 | 9,45 | -0,53% | 397.729,00 |
| 18.07.2025 | 9,60 | 9,74 | 9,50 | 9,50 | -0,42% | 292.596,00 |
| 17.07.2025 | 9,41 | 9,55 | 9,35 | 9,54 | 1,71% | 210.239,00 |
| 16.07.2025 | 9,25 | 9,41 | 9,19 | 9,38 | -0,11% | 375.712,00 |
| 15.07.2025 | 9,55 | 9,55 | 9,37 | 9,39 | -1,26% | 535.041,00 |
| 14.07.2025 | 9,43 | 9,51 | 9,25 | 9,51 | 0,63% | 501.455,00 |
| 11.07.2025 | 9,14 | 9,52 | 9,10 | 9,45 | 3,39% | 675.503,00 |
| 10.07.2025 | 9,14 | 9,21 | 9,05 | 9,14 | -0,11% | 410.736,00 |
| 09.07.2025 | 9,35 | 9,37 | 9,10 | 9,15 | -1,93% | 731.914,00 |
| 08.07.2025 | 9,37 | 9,39 | 9,26 | 9,33 | 0,32% | 905.782,00 |
| 07.07.2025 | 9,36 | 9,38 | 9,22 | 9,30 | -0,75% | 701.786,00 |
| 03.07.2025 | 9,28 | 9,48 | 9,17 | 9,37 | 1,85% | 413.059,00 |
| 02.07.2025 | 9,19 | 9,26 | 9,15 | 9,20 | 0,00% | 405.363,00 |
| 01.07.2025 | 9,16 | 9,29 | 9,15 | 9,20 | 0,66% | 194.835,00 |
| 30.06.2025 | 9,06 | 9,18 | 9,04 | 9,14 | 0,88% | 246.196,00 |
| 27.06.2025 | 9,21 | 9,21 | 9,05 | 9,06 | -1,20% | 280.751,00 |
| 26.06.2025 | 9,09 | 9,19 | 9,00 | 9,17 | 1,44% | 226.311,00 |
| 25.06.2025 | 9,25 | 9,25 | 9,01 | 9,04 | -2,27% | 464.385,00 |
| 24.06.2025 | 9,25 | 9,37 | 9,20 | 9,25 | -0,22% | 307.161,00 |
| 23.06.2025 | 9,41 | 9,49 | 9,25 | 9,27 | -1,28% | 406.105,00 |
| 20.06.2025 | 9,45 | 9,52 | 9,27 | 9,39 | -1,16% | 393.524,00 |
| 18.06.2025 | 9,52 | 9,55 | 9,46 | 9,50 | 0,00% | 264.366,00 |
| 17.06.2025 | 9,57 | 9,60 | 9,46 | 9,50 | -0,73% | 272.146,00 |
| 16.06.2025 | 9,33 | 9,60 | 9,33 | 9,57 | 3,01% | 682.683,00 |
| 13.06.2025 | 9,27 | 9,35 | 9,18 | 9,29 | -0,32% | 526.748,00 |
| 12.06.2025 | 9,22 | 9,34 | 9,17 | 9,32 | 1,08% | 451.748,00 |
| 11.06.2025 | 9,39 | 9,39 | 9,20 | 9,22 | -0,75% | 343.367,00 |
| 10.06.2025 | 9,25 | 9,29 | 9,15 | 9,29 | 1,53% | 317.590,00 |
| 09.06.2025 | 9,15 | 9,23 | 9,07 | 9,15 | 0,44% | 291.593,00 |
| 06.06.2025 | 9,15 | 9,20 | 9,04 | 9,11 | 0,44% | 318.686,00 |
| 05.06.2025 | 9,20 | 9,27 | 9,00 | 9,07 | -0,98% | 687.791,00 |
| 04.06.2025 | 9,47 | 9,52 | 9,16 | 9,16 | -2,76% | 516.427,00 |
| 03.06.2025 | 9,19 | 9,45 | 9,12 | 9,42 | 2,84% | 1.001.895,00 |
| 02.06.2025 | 9,21 | 9,25 | 8,99 | 9,16 | -0,54% | 798.866,00 |
| 30.05.2025 | 9,40 | 9,40 | 9,19 | 9,21 | -1,18% | 659.331,00 |
| 29.05.2025 | 9,60 | 9,60 | 9,31 | 9,32 | -2,00% | 606.049,00 |
| 28.05.2025 | 9,51 | 9,54 | 9,44 | 9,51 | 0,42% | 659.409,00 |
| 27.05.2025 | 9,62 | 9,62 | 9,34 | 9,47 | -0,32% | 768.976,00 |
| 23.05.2025 | 9,48 | 9,54 | 9,45 | 9,50 | 0,00% | 285.192,00 |
| 22.05.2025 | 9,45 | 9,57 | 9,22 | 9,50 | 1,17% | 598.522,00 |
| 21.05.2025 | 9,46 | 9,48 | 9,34 | 9,39 | -0,32% | 586.685,00 |
| 20.05.2025 | 9,41 | 9,44 | 9,30 | 9,42 | 0,86% | 530.722,00 |
| 19.05.2025 | 9,12 | 9,38 | 9,09 | 9,34 | 2,41% | 792.352,00 |
| 16.05.2025 | 8,92 | 9,16 | 8,90 | 9,12 | 2,24% | 634.060,00 |
| 15.05.2025 | 8,77 | 8,94 | 8,74 | 8,92 | 1,83% | 533.438,00 |
| 14.05.2025 | 8,99 | 9,00 | 8,76 | 8,76 | -2,12% | 528.055,00 |
| 13.05.2025 | 8,90 | 9,05 | 8,63 | 8,95 | 1,82% | 911.061,00 |
| 12.05.2025 | 9,03 | 9,10 | 8,79 | 8,79 | -1,79% | 653.232,00 |
| 09.05.2025 | 8,75 | 9,00 | 8,65 | 8,95 | 3,23% | 890.474,00 |
| 08.05.2025 | 8,69 | 8,82 | 8,54 | 8,67 | 0,70% | 945.861,00 |
| 07.05.2025 | 8,75 | 8,75 | 8,54 | 8,61 | -0,69% | 679.922,00 |
| 06.05.2025 | 8,50 | 8,67 | 8,45 | 8,67 | 2,00% | 702.900,00 |
| 05.05.2025 | 8,75 | 8,81 | 8,50 | 8,50 | -3,63% | 1.118.063,00 |
| 02.05.2025 | 9,08 | 9,12 | 8,82 | 8,82 | -3,92% | 1.281.909,00 |
| 01.05.2025 | 9,35 | 9,42 | 9,08 | 9,18 | -1,71% | 945.323,00 |
| 30.04.2025 | 9,18 | 9,47 | 9,02 | 9,34 | 2,64% | 2.536.224,00 |
| 29.04.2025 | 9,50 | 9,55 | 9,10 | 9,10 | -3,50% | 2.748.561,00 |
| 28.04.2025 | 9,69 | 9,75 | 8,92 | 9,43 | -4,94% | 2.262.795,00 |
| 25.04.2025 | 10,88 | 11,01 | 9,79 | 9,92 | -15,14% | 2.564.719,00 |
| 24.04.2025 | 11,59 | 11,77 | 11,51 | 11,69 | 0,34% | 496.453,00 |
| 23.04.2025 | 11,67 | 11,79 | 11,53 | 11,65 | 0,52% | 1.443.343,00 |
| 22.04.2025 | 11,40 | 11,65 | 11,40 | 11,59 | 1,58% | 1.269.783,00 |