7,645€
-6,08%
Echtzeit-Aktienkurs Adecoagro SA
Bid:
Ask:
Aktienkurse zur Adecoagro SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,15 | 8,27 | 6,96 | 7,65 | -6,02% | 13.726,00 |
| 11.11.2026 | 8,01 | 8,23 | 7,99 | 8,14 | 1,43% | 17,00 |
| 10.11.2026 | 8,12 | 8,17 | 7,91 | 8,03 | -1,59% | 2.929,00 |
| 09.11.2026 | 8,06 | 8,18 | 7,94 | 8,16 | 1,30% | 8.880,00 |
| 06.11.2026 | 8,14 | 8,25 | 8,02 | 8,05 | -0,92% | 2.915,00 |
| 05.11.2026 | 8,10 | 8,41 | 8,07 | 8,13 | -1,22% | 216,00 |
| 04.11.2026 | 8,47 | 8,61 | 8,07 | 8,23 | -3,18% | 1.764,00 |
| 03.11.2026 | 8,56 | 8,61 | 8,39 | 8,50 | -0,70% | 54,00 |
| 02.11.2026 | 8,65 | 8,70 | 8,45 | 8,56 | -1,21% | 2.036,00 |
| 30.10.2026 | 8,69 | 8,81 | 8,63 | 8,66 | -0,23% | - |
| 29.10.2026 | 8,85 | 8,93 | 8,64 | 8,68 | -1,70% | 159,00 |
| 28.10.2026 | 8,90 | 9,19 | 8,77 | 8,83 | 0,28% | 1.479,00 |
| 27.10.2026 | 8,97 | 9,23 | 8,78 | 8,81 | -1,73% | 1.676,00 |
| 26.10.2026 | 8,81 | 9,06 | 8,43 | 8,96 | -1,27% | 2.220,00 |
| 23.10.2026 | 8,78 | 9,08 | 8,71 | 9,08 | 3,12% | 4.171,00 |
| 22.10.2026 | 8,37 | 8,82 | 8,37 | 8,80 | 4,14% | 1.693,00 |
| 21.10.2026 | 8,51 | 8,54 | 8,35 | 8,45 | -0,76% | 117,00 |
| 20.10.2026 | 8,58 | 8,74 | 8,39 | 8,52 | -1,16% | 703,00 |
| 19.10.2026 | 8,95 | 9,02 | 8,58 | 8,62 | -3,42% | 747,00 |
| 16.10.2026 | 8,94 | 9,16 | 8,91 | 8,92 | -0,22% | 2.690,00 |
| 15.10.2026 | 8,95 | 8,97 | 8,92 | 8,94 | -2,77% | - |
| 14.10.2026 | 9,39 | 9,65 | 9,14 | 9,20 | -2,18% | 60,00 |
| 13.10.2026 | 9,17 | 9,42 | 9,10 | 9,40 | 2,45% | 8.364,00 |
| 12.10.2026 | 9,16 | 9,27 | 9,06 | 9,18 | 0,60% | 13.818,00 |
| 09.10.2026 | 9,32 | 9,39 | 9,12 | 9,12 | -2,20% | 28,00 |
| 08.10.2026 | 9,36 | 9,63 | 9,26 | 9,33 | -0,59% | 4.500,00 |
| 07.10.2026 | 9,63 | 9,70 | 9,36 | 9,38 | -1,93% | 1.056,00 |
| 06.10.2026 | 9,59 | 9,69 | 9,45 | 9,57 | -0,31% | 1.395,00 |
| 05.10.2026 | 9,03 | 9,83 | 8,98 | 9,60 | 6,97% | 2.873,00 |
| 02.10.2026 | 8,82 | 9,06 | 8,72 | 8,97 | 1,70% | 6.856,00 |
| 01.10.2026 | 8,98 | 9,05 | 8,65 | 8,82 | -1,62% | 4.366,00 |
| 30.09.2026 | 8,82 | 9,08 | 8,72 | 8,97 | 1,82% | 392,00 |
| 29.09.2026 | 8,85 | 8,95 | 8,71 | 8,81 | -0,28% | 116,00 |
| 28.09.2026 | 9,18 | 9,40 | 8,83 | 8,83 | -3,29% | 3.007,00 |
| 25.09.2026 | 9,35 | 9,37 | 9,07 | 9,13 | -2,56% | - |
| 24.09.2026 | 9,51 | 9,64 | 9,32 | 9,37 | -2,04% | 11.700,00 |
| 23.09.2026 | 9,58 | 9,78 | 9,44 | 9,57 | -0,29% | - |
| 22.09.2026 | 9,71 | 9,78 | 9,55 | 9,59 | -0,85% | 4.700,00 |
| 21.09.2026 | 10,07 | 10,09 | 9,54 | 9,68 | -3,66% | 4.535,00 |
| 18.09.2026 | 10,29 | 10,33 | 9,96 | 10,04 | -2,97% | 585,00 |
| 17.09.2026 | 10,15 | 10,54 | 10,04 | 10,35 | 2,27% | 1.903,00 |
| 16.09.2026 | 10,01 | 10,21 | 9,79 | 10,12 | 1,20% | 320,00 |
| 15.09.2026 | 10,18 | 10,23 | 9,91 | 10,00 | -1,19% | 16,00 |
| 14.09.2026 | 10,17 | 10,46 | 10,07 | 10,12 | -0,54% | 3.445,00 |
| 11.09.2026 | 10,50 | 10,70 | 10,07 | 10,18 | -4,05% | 2.609,00 |
| 10.09.2026 | 10,71 | 11,01 | 10,59 | 10,61 | -0,70% | 11.732,00 |
| 09.09.2026 | 10,56 | 10,79 | 10,41 | 10,68 | 1,38% | 8.415,00 |
| 08.09.2026 | 10,13 | 10,62 | 10,07 | 10,54 | 4,79% | 2.805,00 |
| 07.09.2026 | 10,08 | 10,09 | 10,04 | 10,05 | -0,76% | 2.391,00 |
| 04.09.2026 | 9,93 | 10,28 | 9,84 | 10,13 | 1,15% | 2.240,00 |
| 03.09.2026 | 10,22 | 10,28 | 9,70 | 10,02 | -1,62% | 4.597,00 |
| 02.09.2026 | 10,49 | 10,64 | 10,02 | 10,18 | -2,40% | 5.096,00 |
| 01.09.2026 | 9,85 | 10,43 | 9,67 | 10,43 | 6,81% | 2.088,00 |
| 31.08.2026 | 9,33 | 9,85 | 9,29 | 9,77 | 5,34% | 2.335,00 |
| 28.08.2026 | 9,23 | 9,39 | 9,19 | 9,27 | 1,26% | 1.870,00 |
| 27.08.2026 | 9,52 | 9,67 | 9,11 | 9,16 | -3,86% | 1.857,00 |
| 26.08.2026 | 9,51 | 9,67 | 9,21 | 9,52 | 0,79% | 6.934,00 |
| 25.08.2026 | 9,71 | 9,72 | 9,28 | 9,45 | -2,12% | 1.091,00 |
| 24.08.2026 | 9,50 | 9,90 | 9,48 | 9,65 | 1,53% | 1.695,00 |
| 21.08.2026 | 9,50 | 9,56 | 9,13 | 9,51 | 1,28% | 1.889,00 |
| 20.08.2026 | 9,41 | 9,56 | 9,23 | 9,39 | 3,54% | 2.080,00 |
| 19.08.2026 | 8,47 | 9,32 | 8,38 | 9,07 | -25,68% | 1.050,00 |
| 05.05.2026 | 12,80 | 12,98 | 12,15 | 12,20 | -5,24% | 11.789,00 |
| 04.05.2026 | 11,61 | 13,02 | 11,60 | 12,88 | 6,76% | 11.613,00 |
| 30.04.2026 | 12,29 | 12,48 | 11,85 | 12,06 | -3,05% | 1.260,00 |
| 29.04.2026 | 11,88 | 12,45 | 11,83 | 12,44 | 6,74% | 9.506,00 |
| 28.04.2026 | 11,21 | 11,80 | 10,59 | 11,66 | 4,72% | 4.480,00 |
| 27.04.2026 | 10,80 | 11,24 | 10,66 | 11,13 | 1,97% | 564,00 |
| 24.04.2026 | 11,29 | 11,48 | 10,67 | 10,92 | -3,75% | 13.692,00 |
| 23.04.2026 | 11,52 | 11,90 | 11,23 | 11,34 | -2,66% | 585,00 |
| 22.04.2026 | 11,60 | 12,15 | 11,33 | 11,65 | 1,17% | 532,00 |
| 21.04.2026 | 10,76 | 11,69 | 10,61 | 11,52 | 7,77% | 3.484,00 |
| 20.04.2026 | 10,95 | 11,18 | 10,56 | 10,69 | 1,23% | 3.880,00 |
| 17.04.2026 | 11,27 | 11,33 | 9,98 | 10,56 | -7,09% | 5.220,00 |
| 16.04.2026 | 11,21 | 11,48 | 11,08 | 11,36 | 0,80% | 8.420,00 |
| 15.04.2026 | 11,34 | 11,44 | 10,84 | 11,27 | -1,91% | 1.975,00 |
| 14.04.2026 | 12,12 | 12,25 | 11,38 | 11,49 | -5,20% | 10.164,00 |
| 13.04.2026 | 12,32 | 12,80 | 11,93 | 12,12 | -0,62% | 1.175,00 |
| 10.04.2026 | 12,07 | 12,26 | 11,87 | 12,20 | 1,37% | 3.543,00 |
| 09.04.2026 | 12,37 | 12,76 | 11,97 | 12,03 | -1,03% | 29.171,00 |
| 08.04.2026 | 11,99 | 12,37 | 11,27 | 12,16 | -5,74% | 6.867,00 |
| 07.04.2026 | 13,17 | 13,36 | 12,63 | 12,90 | -1,68% | 2.021,00 |
| 02.04.2026 | 13,36 | 13,64 | 12,82 | 13,12 | 2,26% | 8.527,00 |
| 01.04.2026 | 13,00 | 13,16 | 12,47 | 12,83 | -1,57% | 7.642,00 |
| 31.03.2026 | 13,08 | 13,79 | 12,81 | 13,03 | -2,83% | 4.247,00 |
| 30.03.2026 | 12,61 | 13,57 | 12,46 | 13,41 | 9,96% | 23.951,00 |
| 27.03.2026 | 12,23 | 12,56 | 12,00 | 12,20 | 0,99% | 3.857,00 |
| 26.03.2026 | 12,85 | 12,96 | 11,98 | 12,08 | -5,52% | 8.063,00 |
| 25.03.2026 | 11,89 | 12,83 | 11,59 | 12,78 | 7,12% | 2.838,00 |
| 24.03.2026 | 11,36 | 12,13 | 11,31 | 11,93 | 4,93% | 9.481,00 |
| 23.03.2026 | 12,36 | 12,49 | 11,28 | 11,37 | -7,37% | 8.375,00 |
| 20.03.2026 | 12,63 | 12,94 | 11,87 | 12,28 | -3,12% | 9.329,00 |
| 19.03.2026 | 11,96 | 12,91 | 11,71 | 12,67 | 6,69% | 15.969,00 |
| 18.03.2026 | 10,89 | 12,46 | 10,83 | 11,88 | 9,04% | 8.714,00 |
| 17.03.2026 | 9,44 | 11,13 | 9,35 | 10,89 | 15,30% | 6.514,00 |
| 16.03.2026 | 10,03 | 10,04 | 9,39 | 9,45 | -0,55% | 3.702,00 |
| 13.03.2026 | 9,21 | 9,56 | 9,14 | 9,50 | 3,17% | 6.420,00 |
| 12.03.2026 | 8,90 | 9,24 | 8,55 | 9,21 | 2,56% | 607,00 |
| 11.03.2026 | 8,90 | 8,98 | 8,68 | 8,98 | 1,30% | 6.300,00 |
| 10.03.2026 | 8,57 | 8,94 | 8,46 | 8,86 | 1,20% | 3.395,00 |