8,308€
4,04%
Echtzeit-Aktienkurs Adecoagro S.A.
Bid:
Ask:
Aktienkurse zur Adecoagro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 7,98 | 8,31 | 7,98 | 8,26 | 3,44% | 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 |
| 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 |