8,828€
-0,51%
Echtzeit-Aktienkurs Adecoagro SA
Bid:
Ask:
Aktienkurse zur Adecoagro SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 8,90 | 8,95 | 8,70 | 8,82 | -0,56% | - |
| 28.09.2026 | 9,14 | 9,37 | 8,77 | 8,87 | -2,71% | 877,00 |
| 25.09.2026 | 9,36 | 9,37 | 9,11 | 9,12 | -4,80% | 800,00 |
| 24.09.2026 | 9,51 | 9,65 | 9,49 | 9,58 | 1,05% | - |
| 23.09.2026 | 9,58 | 9,79 | 9,44 | 9,48 | -2,17% | 870,00 |
| 22.09.2026 | 9,71 | 9,81 | 9,58 | 9,69 | 1,12% | 529,00 |
| 21.09.2026 | 9,98 | 10,08 | 9,57 | 9,58 | -5,17% | 4.904,00 |
| 18.09.2026 | 10,32 | 10,34 | 9,99 | 10,11 | -2,74% | 720,00 |
| 17.09.2026 | 10,20 | 10,54 | 10,08 | 10,39 | 2,52% | - |
| 16.09.2026 | 10,03 | 10,27 | 9,80 | 10,14 | 0,87% | 4.179,00 |
| 15.09.2026 | 10,14 | 10,21 | 9,96 | 10,05 | -0,62% | 34,00 |
| 14.09.2026 | 10,23 | 10,46 | 10,04 | 10,11 | -1,56% | 1.263,00 |
| 11.09.2026 | 10,67 | 10,70 | 10,27 | 10,27 | -6,34% | 1.314,00 |
| 10.09.2026 | 10,73 | 11,01 | 10,65 | 10,97 | 2,81% | 656,00 |
| 09.09.2026 | 10,51 | 10,79 | 10,44 | 10,67 | 1,47% | 1.591,00 |
| 08.09.2026 | 10,09 | 10,63 | 10,01 | 10,51 | 4,53% | 2.276,00 |
| 07.09.2026 | 10,09 | 10,18 | 10,05 | 10,06 | -1,42% | 493,00 |
| 04.09.2026 | 9,98 | 10,23 | 9,84 | 10,20 | 2,80% | 401,00 |
| 03.09.2026 | 10,17 | 10,25 | 9,70 | 9,92 | -2,58% | 283,00 |
| 02.09.2026 | 10,38 | 10,49 | 10,04 | 10,19 | -0,63% | 1.674,00 |
| 01.09.2026 | 9,82 | 10,26 | 9,66 | 10,25 | 5,83% | 4.526,00 |
| 31.08.2026 | 9,34 | 9,75 | 9,27 | 9,69 | 5,16% | 109,00 |
| 28.08.2026 | 9,18 | 9,39 | 9,18 | 9,21 | 0,35% | 1.103,00 |
| 27.08.2026 | 9,52 | 9,66 | 9,02 | 9,18 | -3,32% | 439,00 |
| 26.08.2026 | 9,46 | 9,67 | 9,21 | 9,49 | 0,34% | 1.274,00 |
| 25.08.2026 | 9,66 | 9,80 | 9,28 | 9,46 | -1,71% | 770,00 |
| 24.08.2026 | 9,52 | 10,00 | 9,47 | 9,63 | 2,04% | 4.583,00 |
| 21.08.2026 | 9,47 | 9,59 | 9,15 | 9,43 | 0,11% | 4.025,00 |
| 20.08.2026 | 9,05 | 9,57 | 8,96 | 9,42 | 3,66% | 2.648,00 |
| 19.08.2026 | 8,46 | 9,22 | 8,38 | 9,09 | 8,12% | 3.971,00 |
| 18.08.2026 | 7,98 | 8,43 | 7,98 | 8,41 | 5,29% | 1.590,00 |
| 17.08.2026 | 7,61 | 8,15 | 7,61 | 7,99 | 3,84% | 3.827,00 |
| 14.08.2026 | 7,86 | 8,01 | 7,69 | 7,69 | -2,19% | 3.366,00 |
| 13.08.2026 | 8,07 | 8,24 | 7,81 | 7,86 | -1,63% | 1.850,00 |
| 12.08.2026 | 8,20 | 8,49 | 7,80 | 7,99 | -1,57% | 5.682,00 |
| 11.08.2026 | 8,37 | 8,45 | 8,11 | 8,12 | -2,99% | 2.247,00 |
| 10.08.2026 | 8,26 | 8,41 | 8,09 | 8,37 | 2,45% | 1.753,00 |
| 07.08.2026 | 8,31 | 8,40 | 8,01 | 8,17 | -0,24% | 2.092,00 |
| 06.08.2026 | 8,07 | 8,25 | 8,02 | 8,19 | 0,74% | 973,00 |
| 05.08.2026 | 8,01 | 8,23 | 8,01 | 8,13 | 2,36% | 901,00 |
| 04.08.2026 | 8,30 | 8,35 | 7,94 | 7,94 | -3,73% | 1.738,00 |
| 03.08.2026 | 8,66 | 8,76 | 8,23 | 8,25 | -4,51% | 962,00 |
| 31.07.2026 | 8,87 | 8,90 | 8,50 | 8,64 | -1,26% | - |
| 30.07.2026 | 8,48 | 8,77 | 8,47 | 8,75 | 2,07% | 826,00 |
| 29.07.2026 | 8,80 | 8,86 | 8,56 | 8,57 | -2,03% | 2.998,00 |
| 28.07.2026 | 9,01 | 9,10 | 8,57 | 8,75 | -2,86% | 572,00 |
| 27.07.2026 | 9,38 | 9,47 | 8,98 | 9,01 | -3,30% | 15.715,00 |
| 24.07.2026 | 9,50 | 9,59 | 9,19 | 9,32 | -2,44% | 2.318,00 |
| 23.07.2026 | 9,88 | 10,18 | 9,47 | 9,55 | -3,24% | 4.937,00 |
| 22.07.2026 | 9,40 | 10,04 | 9,33 | 9,87 | 4,42% | 830,00 |
| 21.07.2026 | 9,33 | 9,60 | 9,31 | 9,45 | 0,96% | 1.203,00 |
| 20.07.2026 | 8,79 | 9,38 | 8,76 | 9,36 | 6,70% | 700,00 |
| 17.07.2026 | 8,62 | 9,10 | 8,61 | 8,77 | -1,46% | 1.114,00 |
| 16.07.2026 | 8,98 | 9,06 | 8,90 | 8,90 | -0,53% | 842,00 |
| 15.07.2026 | 9,14 | 9,27 | 8,86 | 8,95 | -1,86% | 8.276,00 |
| 14.07.2026 | 9,11 | 9,40 | 9,02 | 9,12 | -0,55% | 2.780,00 |
| 13.07.2026 | 9,04 | 9,43 | 8,94 | 9,17 | 3,12% | 1.550,00 |
| 10.07.2026 | 8,75 | 9,04 | 8,74 | 8,89 | 0,42% | - |
| 09.07.2026 | 8,96 | 9,28 | 8,76 | 8,86 | 4,98% | 4.824,00 |
| 08.07.2026 | 8,41 | 8,46 | 8,38 | 8,44 | 1,23% | - |
| 07.07.2026 | 8,31 | 8,55 | 8,30 | 8,33 | 0,12% | 1.350,00 |
| 06.07.2026 | 8,44 | 8,69 | 8,26 | 8,32 | -1,22% | 95,00 |
| 03.07.2026 | 8,44 | 8,52 | 8,35 | 8,43 | -0,56% | 495,00 |
| 02.07.2026 | 8,41 | 8,58 | 8,32 | 8,47 | 1,35% | 8.301,00 |
| 01.07.2026 | 8,35 | 8,47 | 8,30 | 8,36 | -0,71% | 1.141,00 |
| 30.06.2026 | 8,49 | 8,64 | 8,41 | 8,42 | -1,64% | 3.487,00 |
| 29.06.2026 | 8,32 | 8,75 | 8,26 | 8,56 | 3,19% | 482,00 |
| 26.06.2026 | 8,15 | 8,38 | 8,06 | 8,30 | 2,50% | 7.261,00 |
| 25.06.2026 | 8,03 | 8,11 | 8,01 | 8,09 | 0,50% | 748,00 |
| 24.06.2026 | 8,24 | 8,33 | 7,98 | 8,05 | -1,92% | 1.198,00 |
| 23.06.2026 | 8,01 | 8,24 | 7,91 | 8,21 | 2,46% | 5.553,00 |
| 22.06.2026 | 8,06 | 8,50 | 7,95 | 8,01 | -0,62% | 1.205,00 |
| 19.06.2026 | 8,06 | 8,15 | 8,01 | 8,06 | -0,12% | 663,00 |
| 18.06.2026 | 8,33 | 8,62 | 7,93 | 8,07 | -2,71% | 2.744,00 |
| 17.06.2026 | 8,57 | 8,68 | 8,21 | 8,30 | -2,44% | 4.028,00 |
| 16.06.2026 | 9,42 | 9,51 | 8,46 | 8,51 | -11,54% | 3.319,00 |
| 15.06.2026 | 10,16 | 10,23 | 9,49 | 9,62 | -4,66% | 848,00 |
| 12.06.2026 | 10,13 | 10,30 | 10,02 | 10,09 | 2,49% | 1.005,00 |
| 11.06.2026 | 9,80 | 9,84 | 9,79 | 9,84 | -0,53% | - |
| 10.06.2026 | 9,73 | 9,98 | 9,62 | 9,89 | 3,18% | 1.014,00 |
| 09.06.2026 | 9,89 | 9,98 | 9,52 | 9,59 | -2,44% | 942,00 |
| 08.06.2026 | 9,87 | 10,17 | 9,80 | 9,83 | -2,14% | 770,00 |
| 05.06.2026 | 10,43 | 10,50 | 10,00 | 10,04 | -4,95% | 1.054,00 |
| 04.06.2026 | 10,56 | 10,58 | 10,50 | 10,57 | -1,17% | - |
| 03.06.2026 | 10,74 | 10,96 | 10,69 | 10,69 | -0,65% | 100,00 |
| 02.06.2026 | 10,78 | 10,79 | 10,67 | 10,76 | 0,33% | 551,00 |
| 01.06.2026 | 10,48 | 10,95 | 10,44 | 10,73 | 2,53% | 1.676,00 |
| 29.05.2026 | 10,86 | 10,89 | 10,38 | 10,46 | -3,90% | 21.147,00 |
| 28.05.2026 | 10,95 | 11,01 | 10,81 | 10,89 | -0,18% | 791,00 |
| 27.05.2026 | 10,77 | 10,99 | 10,42 | 10,91 | 0,37% | 6.040,00 |
| 26.05.2026 | 11,28 | 11,35 | 10,79 | 10,87 | -4,02% | 2.306,00 |
| 25.05.2026 | 11,19 | 11,40 | 11,19 | 11,32 | 0,04% | 304,00 |
| 22.05.2026 | 11,74 | 11,81 | 11,29 | 11,32 | -2,62% | 1,00 |
| 21.05.2026 | 11,50 | 11,85 | 11,36 | 11,62 | 1,09% | 1.758,00 |
| 20.05.2026 | 11,48 | 11,64 | 11,26 | 11,50 | 0,09% | 439,00 |
| 19.05.2026 | 11,54 | 11,79 | 11,48 | 11,49 | 2,13% | 974,00 |
| 18.05.2026 | 11,25 | 11,30 | 11,20 | 11,25 | -0,44% | 10,00 |
| 15.05.2026 | 11,14 | 11,40 | 11,09 | 11,30 | -0,53% | 736,00 |
| 14.05.2026 | 11,67 | 11,89 | 11,21 | 11,36 | -3,03% | 320,00 |
| 13.05.2026 | 11,14 | 11,79 | 11,02 | 11,71 | 6,79% | 1.072,00 |