12,130$
-3,96%
Echtzeit-Aktienkurs Adecoagro SA
Bid:
Ask:
Aktienkurse zur Adecoagro SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 12,59 | 12,59 | 12,07 | 12,13 | -3,96% | 1.135.475,00 |
| 28.05.2026 | 12,59 | 12,83 | 12,46 | 12,63 | 0,40% | 354.911,00 |
| 27.05.2026 | 12,48 | 12,79 | 12,35 | 12,58 | 0,56% | 673.653,00 |
| 26.05.2026 | 12,77 | 13,07 | 12,47 | 12,51 | -2,34% | 661.455,00 |
| 22.05.2026 | 13,40 | 13,50 | 12,80 | 12,81 | -5,95% | 701.733,00 |
| 21.05.2026 | 13,47 | 13,79 | 13,36 | 13,62 | 2,25% | 773.360,00 |
| 20.05.2026 | 13,28 | 13,60 | 13,10 | 13,32 | 0,00% | 711.603,00 |
| 19.05.2026 | 13,58 | 13,74 | 13,21 | 13,32 | -1,04% | 800.647,00 |
| 18.05.2026 | 12,94 | 13,57 | 12,81 | 13,46 | 2,67% | 605.948,00 |
| 15.05.2026 | 13,14 | 13,25 | 12,94 | 13,11 | 0,69% | 498.599,00 |
| 14.05.2026 | 13,80 | 13,86 | 13,01 | 13,02 | -4,62% | 892.099,00 |
| 13.05.2026 | 13,23 | 13,81 | 12,85 | 13,65 | 4,44% | 1.080.601,00 |
| 12.05.2026 | 12,46 | 13,29 | 12,29 | 13,07 | -3,11% | 2.431.927,00 |
| 11.05.2026 | 13,35 | 13,65 | 13,15 | 13,49 | 2,74% | 933.561,00 |
| 08.05.2026 | 13,30 | 13,36 | 13,08 | 13,13 | -1,80% | 571.847,00 |
| 07.05.2026 | 13,55 | 13,56 | 12,92 | 13,37 | -3,26% | 1.299.080,00 |
| 06.05.2026 | 13,72 | 13,93 | 13,15 | 13,82 | -2,95% | 1.260.847,00 |
| 05.05.2026 | 14,98 | 15,10 | 14,22 | 14,24 | -6,19% | 1.112.828,00 |
| 04.05.2026 | 13,95 | 15,25 | 13,95 | 15,18 | 9,21% | 2.531.964,00 |
| 01.05.2026 | 14,05 | 14,32 | 13,56 | 13,90 | -1,35% | 1.068.182,00 |
| 30.04.2026 | 14,20 | 14,33 | 13,84 | 14,09 | -2,29% | 1.593.495,00 |
| 29.04.2026 | 14,22 | 14,55 | 13,88 | 14,42 | 5,26% | 2.040.184,00 |
| 28.04.2026 | 13,12 | 13,84 | 13,03 | 13,70 | 4,98% | 861.015,00 |
| 27.04.2026 | 12,90 | 13,19 | 12,71 | 13,05 | 2,11% | 738.603,00 |
| 24.04.2026 | 13,25 | 13,48 | 12,50 | 12,78 | -3,69% | 1.316.525,00 |
| 23.04.2026 | 13,80 | 13,86 | 13,12 | 13,27 | -2,43% | 810.388,00 |
| 22.04.2026 | 13,70 | 14,27 | 13,56 | 13,60 | 0,74% | 1.544.164,00 |
| 21.04.2026 | 12,75 | 13,72 | 12,47 | 13,50 | 6,13% | 1.479.998,00 |
| 20.04.2026 | 12,66 | 12,90 | 12,46 | 12,72 | 2,00% | 1.016.868,00 |
| 17.04.2026 | 12,58 | 12,67 | 11,79 | 12,47 | -6,38% | 2.389.129,00 |
| 16.04.2026 | 13,10 | 13,52 | 13,09 | 13,32 | 0,08% | 994.265,00 |
| 15.04.2026 | 13,51 | 13,51 | 12,76 | 13,31 | -1,84% | 2.444.280,00 |
| 14.04.2026 | 14,21 | 14,21 | 13,51 | 13,56 | -4,91% | 1.101.897,00 |
| 13.04.2026 | 14,58 | 14,89 | 14,01 | 14,26 | -0,83% | 1.210.914,00 |
| 10.04.2026 | 14,06 | 14,38 | 13,90 | 14,38 | 2,28% | 752.437,00 |
| 09.04.2026 | 14,56 | 14,71 | 14,01 | 14,06 | -1,47% | 1.527.104,00 |
| 08.04.2026 | 13,85 | 14,45 | 13,68 | 14,27 | -5,06% | 2.595.946,00 |
| 07.04.2026 | 14,90 | 15,40 | 14,77 | 15,03 | -1,12% | 1.043.559,00 |
| 06.04.2026 | 15,33 | 15,78 | 15,07 | 15,20 | -0,13% | 1.033.549,00 |
| 02.04.2026 | 15,24 | 15,73 | 14,78 | 15,22 | 2,63% | 1.306.182,00 |
| 01.04.2026 | 14,80 | 14,98 | 14,45 | 14,83 | -1,26% | 1.785.263,00 |
| 31.03.2026 | 14,69 | 15,89 | 14,54 | 15,02 | -1,51% | 2.748.718,00 |
| 30.03.2026 | 14,65 | 15,55 | 14,60 | 15,25 | 8,54% | 3.425.030,00 |
| 27.03.2026 | 13,91 | 14,47 | 13,78 | 14,05 | 1,44% | 2.059.508,00 |
| 26.03.2026 | 14,65 | 14,95 | 13,82 | 13,85 | -5,78% | 1.745.096,00 |
| 25.03.2026 | 13,72 | 14,82 | 13,47 | 14,70 | 5,23% | 3.151.071,00 |
| 24.03.2026 | 13,29 | 14,01 | 13,09 | 13,97 | 5,91% | 2.070.467,00 |
| 23.03.2026 | 13,65 | 13,90 | 13,08 | 13,19 | -6,52% | 2.275.881,00 |
| 20.03.2026 | 14,32 | 14,87 | 13,71 | 14,11 | -3,42% | 3.083.110,00 |
| 19.03.2026 | 13,56 | 14,76 | 13,41 | 14,61 | 7,19% | 4.353.791,00 |
| 18.03.2026 | 12,56 | 14,34 | 12,48 | 13,63 | 9,48% | 5.781.022,00 |
| 17.03.2026 | 11,62 | 12,85 | 11,48 | 12,45 | 14,22% | 4.528.960,00 |
| 16.03.2026 | 10,90 | 11,19 | 10,80 | 10,90 | 0,74% | 1.705.810,00 |
| 13.03.2026 | 10,69 | 11,00 | 10,66 | 10,82 | 2,08% | 992.163,00 |
| 12.03.2026 | 10,45 | 10,66 | 9,83 | 10,60 | 2,51% | 3.179.754,00 |
| 11.03.2026 | 10,12 | 10,36 | 10,04 | 10,34 | 1,27% | 2.110.714,00 |
| 10.03.2026 | 10,05 | 10,43 | 9,82 | 10,21 | 2,20% | 3.186.580,00 |
| 09.03.2026 | 10,52 | 10,71 | 9,96 | 9,99 | -1,67% | 2.401.008,00 |
| 06.03.2026 | 9,80 | 10,35 | 9,70 | 10,16 | 4,74% | 1.497.829,00 |
| 05.03.2026 | 9,72 | 9,92 | 9,51 | 9,70 | 1,15% | 1.214.817,00 |
| 04.03.2026 | 9,19 | 9,68 | 9,18 | 9,59 | 5,04% | 705.416,00 |
| 03.03.2026 | 9,11 | 9,29 | 8,92 | 9,13 | -2,04% | 684.970,00 |
| 02.03.2026 | 9,01 | 9,39 | 8,83 | 9,32 | 4,95% | 602.451,00 |
| 27.02.2026 | 8,85 | 8,91 | 8,76 | 8,88 | 0,57% | 317.089,00 |
| 26.02.2026 | 8,95 | 8,95 | 8,70 | 8,83 | -1,56% | 257.047,00 |
| 25.02.2026 | 9,15 | 9,15 | 8,86 | 8,97 | -1,86% | 292.307,00 |
| 24.02.2026 | 8,93 | 9,17 | 8,93 | 9,14 | 2,47% | 240.144,00 |
| 23.02.2026 | 9,25 | 9,27 | 8,91 | 8,92 | -3,04% | 327.536,00 |
| 20.02.2026 | 8,98 | 9,25 | 8,92 | 9,20 | 3,37% | 446.863,00 |
| 19.02.2026 | 8,76 | 8,97 | 8,74 | 8,90 | 1,95% | 216.699,00 |
| 18.02.2026 | 8,79 | 8,97 | 8,71 | 8,73 | -0,23% | 169.845,00 |
| 17.02.2026 | 8,74 | 8,84 | 8,52 | 8,75 | 1,16% | 349.365,00 |
| 13.02.2026 | 8,74 | 8,89 | 8,53 | 8,65 | -0,23% | 400.501,00 |
| 12.02.2026 | 8,90 | 8,96 | 8,56 | 8,67 | -3,02% | 531.812,00 |
| 11.02.2026 | 8,95 | 8,97 | 8,76 | 8,94 | 1,02% | 280.683,00 |
| 10.02.2026 | 8,83 | 8,97 | 8,69 | 8,85 | -0,45% | 443.213,00 |
| 09.02.2026 | 8,63 | 8,95 | 8,45 | 8,89 | 3,73% | 563.107,00 |
| 06.02.2026 | 8,45 | 8,62 | 8,36 | 8,57 | 1,66% | 330.752,00 |
| 05.02.2026 | 8,71 | 8,74 | 8,42 | 8,43 | -3,21% | 427.013,00 |
| 04.02.2026 | 8,69 | 8,85 | 8,67 | 8,71 | -0,23% | 340.522,00 |
| 03.02.2026 | 8,71 | 8,93 | 8,61 | 8,73 | 0,34% | 457.185,00 |
| 02.02.2026 | 8,75 | 9,01 | 8,67 | 8,70 | -1,81% | 596.672,00 |
| 30.01.2026 | 8,81 | 8,91 | 8,75 | 8,86 | 0,68% | 400.963,00 |
| 29.01.2026 | 9,10 | 9,18 | 8,75 | 8,80 | -1,90% | 477.296,00 |
| 28.01.2026 | 9,17 | 9,20 | 8,95 | 8,97 | -1,86% | 383.461,00 |
| 27.01.2026 | 9,01 | 9,24 | 8,97 | 9,14 | 0,77% | 499.738,00 |
| 26.01.2026 | 8,95 | 9,11 | 8,89 | 9,07 | 1,68% | 373.944,00 |
| 22.01.2026 | 8,89 | 9,02 | 8,86 | 8,92 | 0,00% | 506.860,00 |
| 21.01.2026 | 8,59 | 8,96 | 8,56 | 8,92 | 3,84% | 626.766,00 |
| 20.01.2026 | 8,20 | 8,62 | 8,19 | 8,59 | 5,01% | 767.792,00 |
| 16.01.2026 | 8,41 | 8,53 | 8,17 | 8,18 | -2,97% | 655.684,00 |
| 15.01.2026 | 8,53 | 8,56 | 8,32 | 8,43 | -1,17% | 991.956,00 |
| 14.01.2026 | 8,40 | 8,69 | 8,38 | 8,53 | 2,03% | 684.423,00 |
| 13.01.2026 | 8,16 | 8,41 | 8,16 | 8,36 | 1,70% | 464.690,00 |
| 12.01.2026 | 8,38 | 8,41 | 8,21 | 8,22 | -1,56% | 587.375,00 |
| 09.01.2026 | 8,20 | 8,46 | 8,08 | 8,35 | 5,56% | 848.455,00 |
| 08.01.2026 | 7,75 | 7,92 | 7,70 | 7,91 | 2,73% | 709.270,00 |
| 07.01.2026 | 7,72 | 7,76 | 7,53 | 7,70 | -0,26% | 949.395,00 |
| 06.01.2026 | 7,98 | 8,02 | 7,72 | 7,72 | -3,02% | 842.758,00 |
| 05.01.2026 | 7,80 | 7,99 | 7,65 | 7,96 | 2,58% | 1.056.781,00 |