11,140€
-2,24%
Echtzeit-Aktienkurs Adecoagro S.A.
Bid:
Ask:
Aktienkurse zur Adecoagro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 9,14 | 9,39 | 8,57 | 8,76 | -0,09% | 12.567,00 |
| 06.03.2026 | 8,45 | 8,92 | 8,39 | 8,76 | 3,83% | 2.396,00 |
| 05.03.2026 | 8,25 | 8,55 | 8,22 | 8,44 | 2,14% | 9.715,00 |
| 04.03.2026 | 7,87 | 8,31 | 7,83 | 8,26 | 5,02% | 1.569,00 |
| 03.03.2026 | 7,99 | 8,02 | 7,73 | 7,87 | -1,32% | 11.960,00 |
| 02.03.2026 | 7,80 | 8,03 | 7,53 | 7,97 | 6,02% | 3.845,00 |
| 27.02.2026 | 7,49 | 7,56 | 7,43 | 7,52 | 0,47% | 6.576,00 |
| 26.02.2026 | 7,60 | 7,89 | 7,39 | 7,49 | -1,38% | 2.712,00 |
| 25.02.2026 | 7,74 | 7,81 | 7,51 | 7,59 | -2,23% | 9.826,00 |
| 24.02.2026 | 7,58 | 7,78 | 7,56 | 7,76 | 2,31% | 5.439,00 |
| 23.02.2026 | 7,92 | 8,01 | 7,56 | 7,59 | -2,82% | 7.809,00 |
| 20.02.2026 | 7,60 | 7,85 | 7,58 | 7,81 | 3,35% | 13.911,00 |
| 19.02.2026 | 7,40 | 7,63 | 7,38 | 7,56 | 1,89% | 8.204,00 |
| 18.02.2026 | 7,38 | 7,55 | 7,38 | 7,42 | 0,47% | 1.200,00 |
| 17.02.2026 | 7,30 | 7,45 | 7,23 | 7,38 | 1,23% | - |
| 16.02.2026 | 7,29 | 7,29 | 7,28 | 7,29 | 0,07% | 5.504,00 |
| 13.02.2026 | 7,32 | 7,48 | 7,23 | 7,29 | -0,21% | - |
| 12.02.2026 | 7,52 | 7,56 | 7,22 | 7,30 | -2,99% | 9.000,00 |
| 11.02.2026 | 7,42 | 7,62 | 7,39 | 7,53 | 1,14% | 7.412,00 |
| 10.02.2026 | 7,47 | 7,53 | 7,30 | 7,44 | -0,36% | 400,00 |
| 09.02.2026 | 7,24 | 7,47 | 7,10 | 7,47 | 2,85% | 630,00 |
| 06.02.2026 | 7,15 | 7,29 | 7,14 | 7,26 | 1,35% | 1.408,00 |
| 05.02.2026 | 7,41 | 7,41 | 7,15 | 7,16 | -3,20% | 480,00 |
| 04.02.2026 | 7,39 | 7,49 | 7,35 | 7,40 | 0,07% | - |
| 03.02.2026 | 7,35 | 7,57 | 7,29 | 7,40 | 0,30% | 4.057,00 |
| 02.02.2026 | 7,49 | 7,59 | 7,20 | 7,37 | -1,54% | 2.251,00 |
| 30.01.2026 | 7,37 | 7,50 | 7,27 | 7,49 | 1,88% | - |
| 29.01.2026 | 7,50 | 7,68 | 7,32 | 7,35 | -2,07% | 990,00 |
| 28.01.2026 | 7,64 | 7,69 | 7,49 | 7,51 | -1,25% | 2.112,00 |
| 27.01.2026 | 7,63 | 7,73 | 7,49 | 7,60 | -0,35% | 1.038,00 |
| 26.01.2026 | 7,54 | 7,67 | 7,48 | 7,63 | 1,02% | 17.354,00 |
| 23.01.2026 | 7,59 | 7,71 | 7,51 | 7,55 | -0,44% | 480,00 |
| 22.01.2026 | 7,64 | 7,69 | 7,57 | 7,58 | -0,68% | 87,00 |
| 21.01.2026 | 7,29 | 7,67 | 7,19 | 7,64 | 4,47% | 75,00 |
| 20.01.2026 | 7,20 | 7,35 | 7,02 | 7,31 | 0,11% | 4.152,00 |
| 19.01.2026 | 7,53 | 7,53 | 7,28 | 7,30 | 3,43% | 1.477,00 |
| 16.01.2026 | 7,26 | 7,34 | 7,05 | 7,06 | -2,69% | 1.750,00 |
| 15.01.2026 | 7,35 | 7,38 | 7,17 | 7,25 | -1,19% | 7.200,00 |
| 14.01.2026 | 7,17 | 7,45 | 7,11 | 7,34 | 2,30% | 2.504,00 |
| 13.01.2026 | 7,05 | 7,21 | 6,99 | 7,18 | 1,87% | 400,00 |
| 12.01.2026 | 7,15 | 7,24 | 6,99 | 7,04 | -1,74% | 1.836,00 |
| 09.01.2026 | 6,80 | 7,27 | 6,79 | 7,17 | 5,60% | 1.708,00 |
| 08.01.2026 | 6,60 | 6,80 | 6,56 | 6,79 | 2,88% | 418,00 |
| 07.01.2026 | 6,61 | 6,64 | 6,46 | 6,60 | -0,08% | 350,00 |
| 06.01.2026 | 6,79 | 6,85 | 6,59 | 6,60 | -2,80% | 6.373,00 |
| 05.01.2026 | 6,64 | 6,81 | 6,58 | 6,79 | 2,54% | 1.479,00 |
| 02.01.2026 | 6,77 | 6,83 | 6,56 | 6,63 | -3,28% | 1.455,00 |
| 30.12.2025 | 6,84 | 6,85 | 6,84 | 6,85 | 0,18% | - |
| 29.12.2025 | 6,79 | 6,89 | 6,71 | 6,84 | 1,38% | 1.350,00 |
| 23.12.2025 | 6,54 | 6,86 | 6,45 | 6,75 | 3,13% | - |
| 22.12.2025 | 6,28 | 6,74 | 6,22 | 6,54 | 4,06% | 6.867,00 |
| 19.12.2025 | 6,58 | 6,60 | 6,28 | 6,29 | -4,41% | 17,00 |
| 18.12.2025 | 6,62 | 6,71 | 6,51 | 6,58 | -0,80% | 7.430,00 |
| 17.12.2025 | 6,35 | 6,68 | 6,33 | 6,63 | 4,71% | - |
| 16.12.2025 | 6,47 | 6,47 | 6,21 | 6,33 | -2,06% | 2.949,00 |
| 15.12.2025 | 6,08 | 6,50 | 6,08 | 6,46 | 6,42% | 4.052,00 |
| 12.12.2025 | 6,28 | 6,48 | 5,87 | 6,07 | -3,45% | 3.184,00 |
| 11.12.2025 | 6,67 | 6,70 | 6,22 | 6,29 | -6,19% | 5.158,00 |
| 10.12.2025 | 6,69 | 7,58 | 6,40 | 6,71 | 11,38% | 4.470,00 |
| 09.12.2025 | 7,06 | 7,20 | 6,02 | 6,02 | -14,73% | 4.192,00 |
| 08.12.2025 | 7,03 | 7,12 | 6,94 | 7,06 | -0,40% | 126,00 |
| 05.12.2025 | 7,23 | 7,37 | 7,06 | 7,09 | -2,07% | 1.014,00 |