11,155€
-2,15%
Echtzeit-Aktienkurs Adecoagro S.A.
Bid:
Ask:
Aktienkurse zur Adecoagro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 11,62 | 11,83 | 11,11 | 11,28 | -1,05% | 731,00 |
| 07.05.2026 | 11,78 | 11,87 | 10,95 | 11,40 | -2,69% | 2.805,00 |
| 06.05.2026 | 12,17 | 12,17 | 11,22 | 11,72 | -6,35% | 2.941,00 |
| 05.05.2026 | 13,02 | 13,02 | 12,41 | 12,51 | -2,19% | 112,00 |
| 04.05.2026 | 11,60 | 13,03 | 11,60 | 12,79 | 6,94% | 1.128,00 |
| 30.04.2026 | 12,28 | 12,52 | 11,90 | 11,96 | -1,28% | 2.250,00 |
| 29.04.2026 | 11,83 | 12,24 | 11,81 | 12,12 | 4,62% | - |
| 28.04.2026 | 11,15 | 11,84 | 10,60 | 11,58 | 3,30% | 4.981,00 |
| 27.04.2026 | 10,68 | 11,23 | 10,64 | 11,21 | 3,46% | 3.281,00 |
| 24.04.2026 | 11,36 | 11,47 | 10,70 | 10,84 | -5,04% | 1.103,00 |
| 23.04.2026 | 11,56 | 11,95 | 11,18 | 11,41 | -2,27% | 4.121,00 |
| 22.04.2026 | 11,55 | 12,16 | 11,35 | 11,68 | 2,91% | 807,00 |
| 21.04.2026 | 10,82 | 11,35 | 10,64 | 11,35 | 6,38% | 3.472,00 |
| 20.04.2026 | 11,02 | 11,12 | 10,62 | 10,67 | 0,85% | 826,00 |
| 17.04.2026 | 11,34 | 11,35 | 9,99 | 10,58 | -6,46% | 14.583,00 |
| 16.04.2026 | 11,29 | 11,44 | 11,08 | 11,31 | 0,98% | 2.241,00 |
| 15.04.2026 | 11,38 | 11,49 | 10,85 | 11,20 | -5,17% | 1.406,00 |
| 14.04.2026 | 12,11 | 12,32 | 11,67 | 11,81 | -1,05% | 732,00 |
| 13.04.2026 | 12,35 | 12,84 | 11,93 | 11,93 | -1,77% | 743,00 |
| 10.04.2026 | 12,03 | 12,21 | 11,86 | 12,15 | -0,61% | 4.320,00 |
| 09.04.2026 | 12,49 | 12,78 | 12,17 | 12,22 | -0,53% | 847,00 |
| 08.04.2026 | 11,99 | 12,48 | 10,60 | 12,29 | -6,19% | 21.023,00 |
| 07.04.2026 | 13,31 | 13,45 | 12,57 | 13,10 | 0,85% | 3.053,00 |
| 02.04.2026 | 13,00 | 13,62 | 12,74 | 12,99 | 2,89% | 3.145,00 |
| 01.04.2026 | 13,12 | 13,28 | 12,52 | 12,62 | -2,89% | 2.606,00 |
| 31.03.2026 | 13,16 | 13,79 | 12,72 | 13,00 | -2,70% | 4.748,00 |
| 30.03.2026 | 12,61 | 13,62 | 12,49 | 13,36 | 7,10% | 6.442,00 |
| 27.03.2026 | 12,23 | 12,48 | 11,95 | 12,47 | 2,26% | 1.832,00 |
| 26.03.2026 | 12,78 | 13,07 | 12,05 | 12,20 | -4,73% | 4.821,00 |
| 25.03.2026 | 11,71 | 12,87 | 11,59 | 12,80 | 8,52% | 2.408,00 |
| 24.03.2026 | 11,37 | 11,92 | 11,30 | 11,80 | 3,97% | 2.472,00 |
| 23.03.2026 | 12,31 | 12,49 | 11,30 | 11,35 | -7,35% | 7.449,00 |
| 20.03.2026 | 12,82 | 13,07 | 11,81 | 12,25 | -3,47% | 12.092,00 |
| 19.03.2026 | 11,90 | 12,71 | 11,64 | 12,69 | 7,09% | 8.093,00 |
| 18.03.2026 | 10,92 | 12,52 | 10,81 | 11,85 | 10,19% | 15.139,00 |
| 17.03.2026 | 9,37 | 11,21 | 9,36 | 10,75 | 14,03% | 16.022,00 |
| 16.03.2026 | 10,00 | 10,11 | 9,34 | 9,43 | -0,76% | 8.262,00 |
| 13.03.2026 | 9,21 | 9,55 | 9,12 | 9,50 | 7,16% | 1.013,00 |
| 12.03.2026 | 8,89 | 9,16 | 8,55 | 8,87 | -0,23% | 550,00 |
| 11.03.2026 | 8,90 | 8,92 | 8,86 | 8,89 | 1,25% | - |
| 10.03.2026 | 8,70 | 8,86 | 8,47 | 8,78 | -2,36% | 2.108,00 |
| 09.03.2026 | 9,50 | 9,50 | 8,82 | 8,99 | 2,36% | 12.336,00 |
| 06.03.2026 | 8,55 | 8,94 | 8,39 | 8,78 | 6,01% | 9.457,00 |
| 05.03.2026 | 8,30 | 8,54 | 8,21 | 8,28 | 0,00% | 2.835,00 |
| 04.03.2026 | 7,83 | 8,35 | 7,82 | 8,28 | 5,78% | 1.436,00 |
| 03.03.2026 | 7,92 | 7,93 | 7,72 | 7,83 | -0,92% | 616,00 |
| 02.03.2026 | 7,99 | 7,99 | 7,57 | 7,90 | 5,16% | 8.611,00 |
| 27.02.2026 | 7,52 | 7,60 | 7,41 | 7,52 | 0,17% | 1.613,00 |
| 26.02.2026 | 7,75 | 7,89 | 7,41 | 7,50 | -0,56% | 2.883,00 |
| 25.02.2026 | 7,75 | 7,86 | 7,50 | 7,55 | -1,50% | 3.801,00 |
| 24.02.2026 | 7,59 | 7,71 | 7,57 | 7,66 | 0,92% | 2.125,00 |
| 23.02.2026 | 7,98 | 8,05 | 7,59 | 7,59 | -2,94% | 8.106,00 |
| 20.02.2026 | 7,71 | 7,88 | 7,59 | 7,82 | 2,09% | 11.102,00 |
| 19.02.2026 | 7,41 | 7,67 | 7,39 | 7,66 | 3,20% | 2.131,00 |
| 18.02.2026 | 7,40 | 7,55 | 7,39 | 7,42 | 0,88% | 456,00 |
| 17.02.2026 | 7,28 | 7,40 | 7,25 | 7,36 | 0,65% | - |
| 16.02.2026 | 7,30 | 7,31 | 7,30 | 7,31 | 0,03% | - |
| 13.02.2026 | 7,30 | 7,31 | 7,28 | 7,31 | -1,62% | - |
| 12.02.2026 | 7,56 | 7,60 | 7,39 | 7,43 | -1,33% | 150,00 |
| 11.02.2026 | 7,45 | 7,70 | 7,37 | 7,53 | 0,23% | 3.622,00 |
| 10.02.2026 | 7,47 | 7,53 | 7,30 | 7,51 | 3,73% | 600,00 |
| 09.02.2026 | 7,24 | 7,24 | 7,24 | 7,24 | -0,21% | - |
| 06.02.2026 | 7,14 | 7,29 | 7,09 | 7,26 | 1,01% | 500,00 |
| 05.02.2026 | 7,38 | 7,41 | 7,15 | 7,18 | -4,01% | 2.144,00 |
| 04.02.2026 | 7,40 | 7,50 | 7,33 | 7,48 | 1,25% | 877,00 |
| 03.02.2026 | 7,30 | 7,56 | 7,30 | 7,39 | 0,07% | 1.162,00 |
| 02.02.2026 | 7,24 | 7,58 | 6,70 | 7,39 | -0,24% | 28.518,00 |
| 30.01.2026 | 7,33 | 7,44 | 7,26 | 7,40 | 0,27% | 904,00 |
| 29.01.2026 | 7,48 | 7,67 | 7,32 | 7,38 | -2,28% | 1.045,00 |
| 28.01.2026 | 7,62 | 7,69 | 7,49 | 7,56 | 0,07% | - |
| 27.01.2026 | 7,56 | 7,74 | 7,47 | 7,55 | -1,24% | 1.801,00 |
| 26.01.2026 | 7,55 | 7,66 | 7,48 | 7,65 | -0,33% | 1.757,00 |
| 23.01.2026 | 7,53 | 7,71 | 7,53 | 7,67 | 0,26% | 240,00 |
| 22.01.2026 | 7,71 | 7,71 | 7,59 | 7,65 | 0,59% | 197,00 |
| 21.01.2026 | 7,30 | 7,62 | 7,19 | 7,61 | 5,55% | 10.720,00 |
| 20.01.2026 | 7,18 | 7,21 | 7,17 | 7,21 | -0,96% | - |
| 19.01.2026 | 7,50 | 7,50 | 7,16 | 7,28 | 3,08% | 86.691,00 |
| 16.01.2026 | 7,26 | 7,34 | 7,06 | 7,06 | -3,29% | 683,00 |
| 15.01.2026 | 7,32 | 7,41 | 7,30 | 7,30 | -1,32% | 1.296,00 |
| 14.01.2026 | 7,16 | 7,47 | 7,12 | 7,40 | 4,97% | 684,00 |
| 13.01.2026 | 7,04 | 7,05 | 7,04 | 7,05 | 0,04% | - |
| 12.01.2026 | 7,20 | 7,24 | 7,04 | 7,04 | -0,07% | 847,00 |
| 09.01.2026 | 6,87 | 7,22 | 6,81 | 7,05 | 4,56% | 800,00 |
| 08.01.2026 | 6,57 | 6,78 | 6,52 | 6,74 | 4,13% | 1,00 |
| 07.01.2026 | 6,61 | 6,62 | 6,46 | 6,47 | -3,68% | - |
| 06.01.2026 | 6,78 | 6,85 | 6,69 | 6,72 | -1,07% | 13,00 |
| 05.01.2026 | 6,65 | 6,81 | 6,56 | 6,79 | 1,53% | 545,00 |
| 02.01.2026 | 6,76 | 6,84 | 6,58 | 6,69 | -2,19% | 799,00 |
| 30.12.2025 | 6,83 | 6,90 | 6,78 | 6,84 | -0,07% | 1.784,00 |
| 29.12.2025 | 6,76 | 6,92 | 6,71 | 6,85 | -0,11% | 3.507,00 |
| 23.12.2025 | 6,59 | 6,86 | 6,47 | 6,85 | 4,14% | 277,00 |
| 22.12.2025 | 6,22 | 6,75 | 6,22 | 6,58 | 2,21% | 2.449,00 |
| 19.12.2025 | 6,62 | 6,62 | 6,42 | 6,44 | -3,56% | 559,00 |
| 18.12.2025 | 6,62 | 6,71 | 6,60 | 6,68 | 4,99% | - |
| 17.12.2025 | 6,36 | 6,36 | 6,36 | 6,36 | -0,51% | - |
| 16.12.2025 | 6,42 | 6,48 | 6,30 | 6,39 | 0,75% | 2.828,00 |
| 15.12.2025 | 6,10 | 6,39 | 6,09 | 6,34 | 4,36% | 8.161,00 |
| 12.12.2025 | 6,30 | 6,43 | 5,89 | 6,08 | -5,59% | 3.750,00 |
| 11.12.2025 | 6,63 | 6,67 | 6,41 | 6,44 | -8,66% | 200,00 |
| 10.12.2025 | 7,40 | 7,60 | 6,41 | 7,05 | -1,54% | 6.039,00 |