9,248€
-0,24%
Echtzeit-Aktienkurs Adecoagro S.A.
Bid:
Ask:
Aktienkurse zur Adecoagro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 9,10 | 9,40 | 9,09 | 9,40 | 1,40% | - |
| 13.07.2026 | 9,03 | 9,27 | 9,03 | 9,27 | 6,92% | 160,00 |
| 10.07.2026 | 8,67 | 8,67 | 8,67 | 8,67 | -3,51% | - |
| 09.07.2026 | 8,89 | 8,99 | 8,89 | 8,99 | 7,54% | 161,00 |
| 08.07.2026 | 8,36 | 8,36 | 8,36 | 8,36 | 1,21% | - |
| 07.07.2026 | 8,26 | 8,26 | 8,26 | 8,26 | -1,26% | - |
| 06.07.2026 | 8,36 | 8,36 | 8,36 | 8,36 | 0,06% | - |
| 03.07.2026 | 8,36 | 8,36 | 8,36 | 8,36 | 0,48% | - |
| 02.07.2026 | 8,32 | 8,32 | 8,32 | 8,32 | -0,36% | - |
| 01.07.2026 | 8,26 | 8,35 | 8,26 | 8,35 | -0,60% | - |
| 30.06.2026 | 8,40 | 8,40 | 8,40 | 8,40 | 0,12% | - |
| 29.06.2026 | 8,26 | 8,39 | 8,26 | 8,39 | 3,65% | - |
| 26.06.2026 | 8,09 | 8,09 | 8,09 | 8,09 | 1,44% | - |
| 25.06.2026 | 7,98 | 7,98 | 7,98 | 7,98 | -0,93% | - |
| 24.06.2026 | 8,16 | 8,16 | 8,05 | 8,05 | 0,00% | 500,00 |
| 23.06.2026 | 7,96 | 8,05 | 7,96 | 8,05 | 0,81% | 6.000,00 |
| 22.06.2026 | 7,99 | 7,99 | 7,99 | 7,99 | 0,06% | - |
| 19.06.2026 | 7,98 | 7,98 | 7,98 | 7,98 | -2,98% | - |
| 18.06.2026 | 8,23 | 8,23 | 8,23 | 8,23 | 0,06% | - |
| 17.06.2026 | 8,51 | 8,51 | 8,22 | 8,22 | -11,90% | 2.068,00 |
| 16.06.2026 | 9,33 | 9,33 | 9,33 | 9,33 | -7,07% | - |
| 15.06.2026 | 10,04 | 10,04 | 10,04 | 10,04 | -1,18% | - |
| 12.06.2026 | 10,16 | 10,16 | 10,16 | 10,16 | 4,53% | - |
| 11.06.2026 | 9,72 | 9,72 | 9,72 | 9,72 | 0,73% | - |
| 10.06.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -1,43% | - |
| 09.06.2026 | 9,79 | 9,79 | 9,79 | 9,79 | 0,00% | 435,00 |
| 08.06.2026 | 9,79 | 9,79 | 9,79 | 9,79 | -5,04% | - |
| 05.06.2026 | 10,31 | 10,31 | 10,31 | 10,31 | -0,87% | - |
| 04.06.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -2,26% | - |
| 03.06.2026 | 10,64 | 10,64 | 10,64 | 10,64 | -0,19% | - |
| 02.06.2026 | 10,66 | 10,66 | 10,66 | 10,66 | 1,43% | - |
| 01.06.2026 | 10,51 | 10,51 | 10,51 | 10,51 | -2,23% | - |
| 29.05.2026 | 10,75 | 10,75 | 10,75 | 10,75 | 0,28% | - |
| 28.05.2026 | 10,72 | 10,72 | 10,72 | 10,72 | 0,47% | - |
| 27.05.2026 | 10,67 | 10,67 | 10,67 | 10,67 | -2,56% | - |
| 26.05.2026 | 11,19 | 11,19 | 10,95 | 10,95 | -1,71% | 260,00 |
| 25.05.2026 | 11,20 | 11,20 | 11,14 | 11,14 | -4,21% | - |
| 22.05.2026 | 11,63 | 11,63 | 11,63 | 11,63 | 2,47% | - |
| 21.05.2026 | 11,34 | 11,35 | 11,34 | 11,35 | -0,26% | 1.000,00 |
| 20.05.2026 | 11,38 | 11,38 | 11,38 | 11,38 | -0,44% | - |
| 19.05.2026 | 11,43 | 11,43 | 11,43 | 11,43 | 2,14% | - |
| 18.05.2026 | 11,19 | 11,19 | 11,19 | 11,19 | 0,09% | - |
| 15.05.2026 | 11,05 | 11,18 | 11,05 | 11,18 | -3,87% | 67,00 |
| 14.05.2026 | 11,63 | 11,63 | 11,63 | 11,63 | 5,25% | - |
| 13.05.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -1,07% | - |
| 12.05.2026 | 10,96 | 11,17 | 10,96 | 11,17 | -0,80% | 290,00 |
| 11.05.2026 | 11,26 | 11,26 | 11,26 | 11,26 | -2,26% | - |
| 08.05.2026 | 11,52 | 11,52 | 11,52 | 11,52 | 0,44% | 260,00 |
| 07.05.2026 | 11,65 | 11,65 | 11,47 | 11,47 | -2,13% | 50,00 |
| 06.05.2026 | 12,04 | 12,04 | 11,14 | 11,72 | -3,46% | 1.495,00 |
| 05.05.2026 | 12,77 | 12,90 | 12,14 | 12,14 | -5,67% | 500,00 |
| 04.05.2026 | 11,80 | 12,87 | 11,70 | 12,87 | 5,75% | 500,00 |
| 30.04.2026 | 12,17 | 12,17 | 12,17 | 12,17 | 3,84% | - |
| 29.04.2026 | 11,72 | 11,72 | 11,72 | 11,72 | 6,06% | - |
| 28.04.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 4,15% | - |
| 27.04.2026 | 10,61 | 10,61 | 10,61 | 10,61 | -5,60% | - |
| 24.04.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -1,83% | - |
| 23.04.2026 | 11,45 | 11,45 | 11,45 | 11,45 | 0,17% | - |
| 22.04.2026 | 11,45 | 11,45 | 11,43 | 11,43 | 4,10% | 220,00 |
| 21.04.2026 | 10,72 | 10,98 | 10,72 | 10,98 | 3,00% | 120,00 |
| 20.04.2026 | 10,80 | 10,80 | 10,66 | 10,66 | 3,60% | 1.250,00 |
| 17.04.2026 | 11,23 | 11,23 | 10,29 | 10,29 | -8,78% | 280,00 |
| 16.04.2026 | 11,19 | 11,28 | 11,19 | 11,28 | 0,18% | 115,00 |
| 15.04.2026 | 11,26 | 11,26 | 11,26 | 11,26 | -6,87% | - |
| 14.04.2026 | 12,00 | 12,09 | 12,00 | 12,09 | -2,42% | 400,00 |
| 13.04.2026 | 12,39 | 12,39 | 12,39 | 12,39 | 1,72% | - |
| 10.04.2026 | 11,91 | 12,18 | 11,91 | 12,18 | -0,41% | 100,00 |
| 09.04.2026 | 12,25 | 12,25 | 12,23 | 12,23 | 9,29% | 100,00 |
| 08.04.2026 | 10,80 | 11,19 | 10,80 | 11,19 | -11,12% | 966,00 |
| 07.04.2026 | 13,20 | 13,20 | 12,59 | 12,59 | -3,75% | 460,00 |
| 02.04.2026 | 13,00 | 13,28 | 13,00 | 13,08 | 4,56% | 702,00 |
| 01.04.2026 | 13,01 | 13,01 | 12,50 | 12,51 | -3,62% | 300,00 |
| 31.03.2026 | 12,98 | 12,98 | 12,98 | 12,98 | 1,41% | - |
| 30.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 5,52% | 388,00 |
| 27.03.2026 | 12,13 | 12,13 | 12,13 | 12,13 | -5,68% | - |
| 26.03.2026 | 12,59 | 12,86 | 12,59 | 12,86 | 2,96% | 240,00 |
| 25.03.2026 | 11,63 | 12,49 | 11,62 | 12,49 | 8,99% | 122,00 |
| 24.03.2026 | 11,29 | 11,46 | 11,29 | 11,46 | 1,60% | - |
| 23.03.2026 | 12,22 | 12,22 | 11,28 | 11,28 | -11,88% | 1.920,00 |
| 20.03.2026 | 12,97 | 12,97 | 12,80 | 12,80 | -1,39% | 331,00 |
| 19.03.2026 | 12,22 | 12,98 | 11,96 | 12,98 | 15,48% | 520,00 |
| 18.03.2026 | 10,92 | 11,24 | 10,92 | 11,24 | 3,69% | 685,00 |
| 17.03.2026 | 9,29 | 10,84 | 9,29 | 10,84 | 12,68% | 342,00 |
| 16.03.2026 | 10,11 | 10,11 | 9,62 | 9,62 | 2,12% | 1.135,00 |
| 13.03.2026 | 9,31 | 9,42 | 9,31 | 9,42 | 6,56% | 2.310,00 |
| 12.03.2026 | 8,84 | 8,84 | 8,84 | 8,84 | -1,34% | - |
| 11.03.2026 | 8,81 | 8,96 | 8,81 | 8,96 | 3,82% | 450,00 |
| 10.03.2026 | 8,63 | 8,63 | 8,63 | 8,63 | -4,96% | - |
| 09.03.2026 | 9,20 | 9,20 | 9,08 | 9,08 | 2,37% | 1.537,00 |
| 06.03.2026 | 8,46 | 8,87 | 8,46 | 8,87 | 6,61% | 267,00 |
| 05.03.2026 | 8,24 | 8,32 | 8,24 | 8,32 | 4,98% | 1.334,00 |
| 04.03.2026 | 7,76 | 7,93 | 7,76 | 7,93 | 1,28% | 250,00 |
| 03.03.2026 | 7,85 | 7,85 | 7,83 | 7,83 | 0,00% | 260,00 |
| 02.03.2026 | 7,81 | 7,83 | 7,81 | 7,83 | 4,26% | 360,00 |
| 27.02.2026 | 7,41 | 7,51 | 7,41 | 7,51 | -2,91% | 400,00 |
| 26.02.2026 | 7,66 | 7,73 | 7,66 | 7,73 | 1,64% | 370,00 |
| 25.02.2026 | 7,71 | 7,86 | 7,61 | 7,61 | -0,59% | 1.141,00 |
| 24.02.2026 | 7,65 | 7,65 | 7,65 | 7,65 | 0,00% | 824,00 |
| 23.02.2026 | 8,05 | 8,05 | 7,65 | 7,65 | -0,71% | 1.090,00 |
| 20.02.2026 | 7,71 | 7,71 | 7,71 | 7,71 | 0,72% | 1.550,00 |