8,288€
2,79%
Echtzeit-Aktienkurs Adecoagro S.A.
Bid:
Ask:
Aktienkurse zur Adecoagro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 11,06 | 11,73 | 10,42 | 10,97 | -4,69% | 1.829,00 |
| 11.05.2026 | 11,34 | 11,58 | 11,16 | 11,51 | 1,99% | 1.122,00 |
| 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% | - |