2,370€
6,76%
Echtzeit-Aktienkurs SLC Agricola S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur SLC Agricola S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 2,29 | 2,36 | 2,29 | 2,33 | 0,43% | - |
| 17.08.2026 | 2,29 | 2,35 | 2,26 | 2,32 | 1,31% | - |
| 14.08.2026 | 2,29 | 2,35 | 2,26 | 2,29 | -0,87% | - |
| 13.08.2026 | 2,28 | 2,31 | 2,27 | 2,31 | 1,32% | - |
| 12.08.2026 | 2,28 | 2,34 | 2,27 | 2,28 | -0,87% | 2.000,00 |
| 11.08.2026 | 2,29 | 2,32 | 2,21 | 2,30 | -1,71% | - |
| 10.08.2026 | 2,19 | 2,34 | 2,17 | 2,34 | 0,86% | - |
| 07.08.2026 | 2,25 | 2,32 | 2,23 | 2,32 | 0,87% | - |
| 06.08.2026 | 2,34 | 2,44 | 2,24 | 2,30 | -5,74% | - |
| 05.08.2026 | 2,34 | 2,44 | 2,33 | 2,44 | 6,55% | - |
| 04.08.2026 | 2,34 | 2,45 | 2,28 | 2,29 | -2,14% | - |
| 03.08.2026 | 2,32 | 2,34 | 2,25 | 2,34 | -0,85% | - |
| 31.07.2026 | 2,32 | 2,36 | 2,29 | 2,36 | 3,06% | - |
| 30.07.2026 | 2,36 | 2,38 | 2,23 | 2,29 | -2,97% | - |
| 29.07.2026 | 2,32 | 2,43 | 2,32 | 2,36 | 0,00% | - |
| 28.07.2026 | 2,36 | 2,47 | 2,29 | 2,36 | -0,84% | - |
| 27.07.2026 | 2,42 | 2,42 | 2,27 | 2,38 | -1,65% | 12.000,00 |
| 24.07.2026 | 2,42 | 2,44 | 2,42 | 2,42 | -2,02% | - |
| 23.07.2026 | 2,61 | 2,61 | 2,42 | 2,47 | 6,47% | - |
| 22.07.2026 | 2,32 | 2,34 | 2,32 | 2,32 | -0,85% | - |
| 21.07.2026 | 2,29 | 2,34 | 2,28 | 2,34 | 0,86% | - |
| 20.07.2026 | 2,27 | 2,32 | 2,27 | 2,32 | 3,11% | - |
| 17.07.2026 | 2,36 | 2,38 | 2,25 | 2,25 | -3,85% | - |
| 16.07.2026 | 2,29 | 2,36 | 2,29 | 2,34 | 2,18% | - |
| 15.07.2026 | 2,29 | 2,41 | 2,27 | 2,29 | -3,78% | - |
| 14.07.2026 | 2,32 | 2,43 | 2,32 | 2,38 | -1,24% | - |
| 13.07.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 0,84% | - |
| 10.07.2026 | 2,33 | 2,39 | 2,32 | 2,39 | 3,02% | - |
| 09.07.2026 | 2,33 | 2,68 | 2,32 | 2,32 | 5,69% | - |
| 08.07.2026 | 2,37 | 2,37 | 2,16 | 2,20 | 1,62% | - |
| 06.07.2026 | 2,17 | 2,21 | 2,11 | 2,16 | 0,00% | - |
| 03.07.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -1,59% | - |
| 02.07.2026 | 2,32 | 2,33 | 2,18 | 2,20 | -1,57% | - |
| 01.07.2026 | 2,26 | 2,27 | 2,21 | 2,23 | -4,70% | - |
| 30.06.2026 | 2,41 | 2,41 | 2,00 | 2,34 | -0,43% | - |
| 29.06.2026 | 2,32 | 2,52 | 2,21 | 2,35 | 1,29% | - |
| 26.06.2026 | 2,32 | 2,32 | 2,30 | 2,32 | 0,00% | - |
| 25.06.2026 | 2,32 | 2,32 | 2,30 | 2,32 | 0,00% | - |
| 24.06.2026 | 2,34 | 2,34 | 2,28 | 2,32 | -2,11% | - |
| 23.06.2026 | 2,34 | 2,37 | 2,34 | 2,37 | 1,28% | - |
| 22.06.2026 | 2,39 | 2,39 | 2,26 | 2,34 | -1,68% | - |
| 19.06.2026 | 2,39 | 2,39 | 2,38 | 2,38 | -0,42% | - |
| 18.06.2026 | 2,43 | 2,71 | 2,36 | 2,39 | -3,63% | 2.000,00 |
| 17.06.2026 | 2,51 | 2,69 | 2,41 | 2,48 | 0,40% | - |
| 16.06.2026 | 2,41 | 2,60 | 2,34 | 2,47 | 0,00% | 4.000,00 |
| 15.06.2026 | 2,43 | 2,52 | 2,43 | 2,47 | 1,65% | - |
| 12.06.2026 | 2,49 | 2,50 | 2,43 | 2,43 | -3,57% | - |
| 11.06.2026 | 2,50 | 2,52 | 2,50 | 2,52 | 0,80% | - |
| 10.06.2026 | 2,48 | 2,51 | 2,47 | 2,50 | 0,40% | - |
| 09.06.2026 | 2,52 | 2,52 | 2,47 | 2,49 | -2,73% | - |
| 08.06.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 11,30% | - |
| 05.06.2026 | 2,67 | 2,67 | 2,30 | 2,30 | -11,54% | - |
| 04.06.2026 | 2,61 | 2,74 | 2,60 | 2,60 | -4,76% | - |
| 03.06.2026 | 2,76 | 2,76 | 2,72 | 2,73 | -2,15% | - |
| 02.06.2026 | 2,73 | 2,83 | 2,73 | 2,79 | 2,20% | - |
| 01.06.2026 | 2,87 | 2,87 | 2,60 | 2,73 | 13,75% | - |
| 29.05.2026 | 2,74 | 2,74 | 2,40 | 2,40 | -12,41% | - |
| 28.05.2026 | 2,76 | 2,76 | 2,66 | 2,74 | -0,72% | - |
| 27.05.2026 | 2,80 | 2,81 | 2,74 | 2,76 | -1,43% | - |
| 26.05.2026 | 2,72 | 2,80 | 2,71 | 2,80 | 2,56% | - |
| 25.05.2026 | 2,72 | 2,73 | 2,71 | 2,73 | -1,80% | - |
| 22.05.2026 | 2,98 | 2,98 | 2,71 | 2,78 | -6,08% | - |
| 21.05.2026 | 2,92 | 3,04 | 2,91 | 2,96 | 1,72% | - |
| 20.05.2026 | 2,90 | 3,02 | 2,89 | 2,91 | -1,02% | - |
| 19.05.2026 | 2,89 | 2,94 | 2,89 | 2,94 | -4,85% | - |
| 18.05.2026 | 2,92 | 3,09 | 2,92 | 3,09 | 16,17% | - |
| 15.05.2026 | 2,98 | 2,98 | 2,66 | 2,66 | -6,99% | - |
| 14.05.2026 | 3,09 | 3,16 | 2,86 | 2,86 | -7,44% | - |
| 13.05.2026 | 3,05 | 3,11 | 3,05 | 3,09 | 0,00% | - |
| 12.05.2026 | 3,07 | 3,12 | 3,07 | 3,09 | 0,98% | - |
| 11.05.2026 | 3,05 | 3,09 | 3,04 | 3,06 | 0,66% | - |
| 08.05.2026 | 3,05 | 3,05 | 3,04 | 3,04 | -0,33% | - |
| 07.05.2026 | 3,09 | 3,09 | 3,04 | 3,05 | 8,93% | - |
| 06.05.2026 | 3,05 | 3,22 | 2,80 | 2,80 | 1,45% | - |
| 05.05.2026 | 3,02 | 3,05 | 2,76 | 2,76 | -8,61% | 3.300,00 |
| 04.05.2026 | 3,03 | 3,03 | 2,96 | 3,02 | 13,53% | 100,00 |
| 30.04.2026 | 2,90 | 2,94 | 2,66 | 2,66 | -15,82% | - |
| 29.04.2026 | 3,00 | 3,16 | 2,85 | 3,16 | 5,33% | 600,00 |
| 28.04.2026 | 2,98 | 3,09 | 2,98 | 3,00 | -5,06% | - |
| 27.04.2026 | 3,01 | 3,16 | 3,01 | 3,16 | 4,98% | - |
| 24.04.2026 | 3,05 | 3,05 | 3,01 | 3,01 | -1,31% | - |
| 23.04.2026 | 3,07 | 3,07 | 3,02 | 3,05 | -0,65% | - |
| 22.04.2026 | 3,05 | 3,09 | 3,05 | 3,07 | 0,66% | - |
| 21.04.2026 | 3,09 | 3,09 | 3,04 | 3,05 | -0,65% | - |
| 20.04.2026 | 3,09 | 3,23 | 3,07 | 3,07 | 9,64% | - |
| 17.04.2026 | 3,09 | 3,11 | 2,80 | 2,80 | -9,39% | - |
| 16.04.2026 | 3,18 | 3,26 | 3,09 | 3,09 | 8,04% | - |
| 15.04.2026 | 3,33 | 3,33 | 2,86 | 2,86 | -19,21% | - |
| 14.04.2026 | 3,24 | 3,54 | 3,24 | 3,54 | 9,26% | 600,00 |
| 13.04.2026 | 3,22 | 3,42 | 3,20 | 3,24 | 10,96% | - |
| 10.04.2026 | 3,15 | 3,22 | 2,92 | 2,92 | 2,82% | - |
| 09.04.2026 | 3,04 | 3,15 | 2,84 | 2,84 | -6,89% | - |
| 08.04.2026 | 2,94 | 3,07 | 2,93 | 3,05 | 3,39% | - |
| 07.04.2026 | 3,11 | 3,11 | 2,63 | 2,95 | -6,35% | - |
| 02.04.2026 | 3,03 | 3,15 | 3,02 | 3,15 | 1,61% | - |
| 01.04.2026 | 3,23 | 3,26 | 3,00 | 3,10 | 0,00% | - |
| 31.03.2026 | 3,17 | 3,39 | 3,10 | 3,10 | -2,52% | - |
| 30.03.2026 | 3,16 | 3,18 | 3,16 | 3,18 | -1,55% | - |
| 27.03.2026 | 3,14 | 3,23 | 3,12 | 3,23 | 0,94% | - |
| 26.03.2026 | 3,17 | 3,35 | 3,04 | 3,20 | 0,95% | - |