3,130€
8,68%
Echtzeit-Aktienkurs SLC Agricola S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur SLC Agricola S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 3,04 | 3,18 | 3,03 | 3,13 | 5,74% | - |
| 16.03.2026 | 2,97 | 2,97 | 2,96 | 2,96 | 0,00% | - |
| 13.03.2026 | 2,86 | 2,96 | 2,86 | 2,96 | 3,86% | - |
| 12.03.2026 | 2,78 | 2,85 | 2,77 | 2,85 | 2,89% | - |
| 11.03.2026 | 2,83 | 2,84 | 2,77 | 2,77 | -2,12% | - |
| 10.03.2026 | 2,78 | 2,83 | 2,77 | 2,83 | 2,54% | - |
| 09.03.2026 | 2,74 | 2,79 | 2,74 | 2,76 | 1,85% | - |
| 06.03.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 0,37% | - |
| 05.03.2026 | 2,76 | 2,76 | 2,69 | 2,70 | -2,17% | - |
| 04.03.2026 | 2,69 | 2,76 | 2,68 | 2,76 | 11,29% | - |
| 03.03.2026 | 2,79 | 2,81 | 2,48 | 2,48 | -10,79% | - |
| 02.03.2026 | 2,79 | 2,79 | 2,78 | 2,78 | 10,32% | - |
| 27.02.2026 | 2,74 | 2,78 | 2,52 | 2,52 | -7,69% | - |
| 26.02.2026 | 2,76 | 2,76 | 2,73 | 2,73 | -1,09% | - |
| 25.02.2026 | 2,69 | 2,76 | 2,69 | 2,76 | 2,22% | - |
| 24.02.2026 | 2,68 | 2,70 | 2,67 | 2,70 | 1,12% | - |
| 23.02.2026 | 2,63 | 2,69 | 2,63 | 2,67 | -1,48% | - |
| 20.02.2026 | 2,80 | 2,80 | 2,50 | 2,71 | 11,07% | - |
| 19.02.2026 | 2,67 | 2,68 | 2,44 | 2,44 | -7,22% | - |
| 17.02.2026 | 2,54 | 2,68 | 2,54 | 2,63 | 3,54% | - |
| 16.02.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 13.02.2026 | 2,54 | 2,65 | 2,52 | 2,54 | 9,48% | - |
| 12.02.2026 | 2,58 | 2,60 | 2,32 | 2,32 | -9,73% | - |
| 10.02.2026 | 2,58 | 2,59 | 2,57 | 2,57 | 10,78% | - |
| 09.02.2026 | 2,54 | 2,85 | 2,32 | 2,32 | 0,00% | - |
| 06.02.2026 | 2,48 | 2,56 | 2,32 | 2,32 | 1,75% | - |
| 05.02.2026 | 2,54 | 2,65 | 2,28 | 2,28 | 0,88% | - |
| 04.02.2026 | 2,66 | 2,67 | 2,26 | 2,26 | -7,38% | - |
| 03.02.2026 | 2,61 | 2,68 | 2,44 | 2,44 | 2,52% | - |
| 02.02.2026 | 2,63 | 2,65 | 2,38 | 2,38 | -9,51% | - |
| 30.01.2026 | 2,59 | 2,65 | 2,58 | 2,63 | 12,39% | 25.500,00 |
| 29.01.2026 | 2,63 | 2,73 | 2,34 | 2,34 | -11,36% | - |
| 28.01.2026 | 2,61 | 2,65 | 2,61 | 2,64 | 1,15% | 500,00 |
| 27.01.2026 | 2,52 | 2,76 | 2,52 | 2,61 | 6,10% | 1.200,00 |
| 23.01.2026 | 2,49 | 2,69 | 2,46 | 2,46 | 8,85% | - |
| 22.01.2026 | 2,45 | 2,61 | 2,26 | 2,26 | -9,96% | - |
| 21.01.2026 | 2,41 | 2,51 | 2,41 | 2,51 | -0,40% | - |
| 20.01.2026 | 2,41 | 2,52 | 2,41 | 2,52 | 0,00% | - |
| 19.01.2026 | 2,43 | 2,54 | 2,43 | 2,52 | 2,86% | - |
| 16.01.2026 | 2,48 | 2,48 | 2,22 | 2,45 | 10,36% | - |
| 15.01.2026 | 2,41 | 2,72 | 2,22 | 2,22 | -11,20% | - |
| 13.01.2026 | 2,45 | 2,61 | 2,38 | 2,50 | 13,64% | - |
| 12.01.2026 | 2,35 | 2,50 | 2,20 | 2,20 | 3,77% | - |
| 09.01.2026 | 2,32 | 2,55 | 2,12 | 2,12 | -3,64% | - |
| 07.01.2026 | 2,34 | 2,36 | 2,20 | 2,20 | -7,17% | - |
| 06.01.2026 | 2,32 | 2,37 | 2,32 | 2,37 | 0,42% | - |
| 05.01.2026 | 2,59 | 2,60 | 2,32 | 2,36 | -8,88% | - |
| 02.01.2026 | 2,63 | 2,65 | 2,54 | 2,59 | 9,75% | - |
| 29.12.2025 | 2,55 | 2,56 | 2,36 | 2,36 | -0,84% | - |
| 22.12.2025 | 2,59 | 2,59 | 2,38 | 2,38 | -8,11% | - |
| 19.12.2025 | 2,60 | 2,60 | 2,59 | 2,59 | 2,78% | - |
| 17.12.2025 | 2,63 | 2,63 | 2,52 | 2,52 | -4,55% | - |
| 12.12.2025 | 2,64 | 2,65 | 2,64 | 2,64 | 3,13% | - |
| 09.12.2025 | 2,44 | 2,68 | 2,44 | 2,56 | -3,03% | - |
| 08.12.2025 | 2,63 | 2,66 | 2,61 | 2,64 | 4,76% | - |
| 05.12.2025 | 2,72 | 2,72 | 2,52 | 2,52 | -1,56% | - |
| 04.12.2025 | 2,64 | 2,71 | 2,56 | 2,56 | -3,40% | - |
| 03.12.2025 | 2,61 | 2,65 | 2,59 | 2,65 | 4,33% | - |
| 02.12.2025 | 2,46 | 2,65 | 2,46 | 2,54 | -3,05% | - |
| 01.12.2025 | 2,66 | 2,67 | 2,62 | 2,62 | -1,13% | - |
| 28.11.2025 | 2,61 | 2,67 | 2,61 | 2,65 | 8,61% | - |
| 27.11.2025 | 2,44 | 2,61 | 2,44 | 2,44 | -3,17% | - |
| 26.11.2025 | 2,40 | 2,66 | 2,40 | 2,52 | 1,61% | - |
| 24.11.2025 | 2,46 | 2,63 | 2,46 | 2,48 | -1,59% | - |
| 21.11.2025 | 2,66 | 2,66 | 2,52 | 2,52 | 0,00% | - |
| 20.11.2025 | 2,63 | 2,67 | 2,52 | 2,52 | 2,44% | - |
| 19.11.2025 | 2,46 | 2,67 | 2,46 | 2,46 | -7,17% | - |
| 18.11.2025 | 2,46 | 2,71 | 2,46 | 2,65 | 5,16% | - |
| 17.11.2025 | 2,69 | 2,71 | 2,52 | 2,52 | -3,82% | 2.250,00 |
| 14.11.2025 | 2,52 | 2,74 | 2,52 | 2,62 | -3,32% | - |
| 13.11.2025 | 2,70 | 2,71 | 2,70 | 2,71 | 3,44% | - |
| 12.11.2025 | 2,54 | 2,73 | 2,54 | 2,62 | -0,76% | - |
| 11.11.2025 | 2,56 | 2,76 | 2,56 | 2,64 | 0,76% | - |
| 10.11.2025 | 2,73 | 2,79 | 2,62 | 2,62 | 5,65% | - |
| 07.11.2025 | 2,73 | 2,75 | 2,48 | 2,48 | -6,06% | - |
| 06.11.2025 | 2,64 | 2,65 | 2,64 | 2,64 | 2,33% | - |
| 05.11.2025 | 2,60 | 2,71 | 2,58 | 2,58 | 3,20% | - |
| 04.11.2025 | 2,46 | 2,70 | 2,46 | 2,50 | -0,79% | - |
| 03.11.2025 | 2,60 | 2,71 | 2,52 | 2,52 | -2,70% | - |
| 31.10.2025 | 2,63 | 2,64 | 2,54 | 2,59 | 1,97% | - |
| 30.10.2025 | 2,63 | 2,64 | 2,53 | 2,54 | 0,00% | - |
| 29.10.2025 | 2,64 | 2,64 | 2,54 | 2,54 | 1,60% | - |
| 27.10.2025 | 2,62 | 2,63 | 2,50 | 2,50 | -2,34% | - |
| 24.10.2025 | 2,62 | 2,63 | 2,55 | 2,56 | -0,39% | - |
| 23.10.2025 | 2,50 | 2,62 | 2,50 | 2,57 | 2,80% | - |
| 22.10.2025 | 2,50 | 2,62 | 2,50 | 2,50 | 0,00% | - |
| 21.10.2025 | 2,62 | 2,65 | 2,50 | 2,50 | 0,00% | - |
| 20.10.2025 | 2,65 | 2,65 | 2,50 | 2,50 | 0,00% | - |
| 17.10.2025 | 2,56 | 2,59 | 2,46 | 2,50 | 0,40% | - |
| 16.10.2025 | 2,54 | 2,54 | 2,48 | 2,49 | -1,58% | - |
| 15.10.2025 | 2,50 | 2,58 | 2,48 | 2,53 | 1,20% | - |
| 14.10.2025 | 2,59 | 2,59 | 2,46 | 2,50 | 0,00% | - |
| 13.10.2025 | 2,50 | 2,60 | 2,50 | 2,50 | 0,00% | - |
| 10.10.2025 | 2,50 | 2,68 | 2,49 | 2,50 | 0,00% | - |
| 09.10.2025 | 2,50 | 2,69 | 2,50 | 2,50 | -6,02% | - |
| 08.10.2025 | 2,61 | 2,70 | 2,61 | 2,66 | 6,40% | - |
| 07.10.2025 | 2,69 | 2,70 | 2,50 | 2,50 | 0,00% | - |
| 06.10.2025 | 2,70 | 2,70 | 2,50 | 2,50 | 0,00% | - |
| 03.10.2025 | 2,50 | 2,73 | 2,50 | 2,50 | 0,81% | - |
| 02.10.2025 | 2,71 | 2,72 | 2,48 | 2,48 | -8,49% | - |