9,248€
1,07%
Echtzeit-Aktienkurs Adecoagro S.A.
Bid:
Ask:
Aktienkurse zur Adecoagro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 9,03 | 9,42 | 8,99 | 9,13 | 1,69% | 5.320,00 |
| 10.07.2026 | 8,75 | 9,04 | 8,73 | 8,98 | 3,02% | - |
| 09.07.2026 | 8,96 | 9,26 | 8,70 | 8,72 | -2,24% | - |
| 08.07.2026 | 8,41 | 8,99 | 8,37 | 8,92 | 5,63% | - |
| 07.07.2026 | 8,32 | 8,55 | 8,27 | 8,44 | 1,93% | - |
| 06.07.2026 | 8,44 | 8,70 | 8,28 | 8,28 | -1,72% | 8.942,00 |
| 03.07.2026 | 8,44 | 8,44 | 8,40 | 8,43 | -0,15% | - |
| 02.07.2026 | 8,36 | 8,59 | 8,31 | 8,44 | 1,30% | - |
| 01.07.2026 | 8,35 | 8,46 | 8,25 | 8,33 | -0,06% | - |
| 30.06.2026 | 8,49 | 8,64 | 8,34 | 8,34 | -1,34% | 12.200,00 |
| 29.06.2026 | 8,32 | 8,70 | 8,26 | 8,45 | 2,46% | 26.310,00 |
| 26.06.2026 | 8,15 | 8,32 | 8,10 | 8,25 | 0,98% | 8.500,00 |
| 25.06.2026 | 8,03 | 8,17 | 7,87 | 8,17 | 1,27% | 19.896,00 |
| 24.06.2026 | 8,24 | 8,31 | 7,97 | 8,06 | -2,15% | 1.700,00 |
| 23.06.2026 | 8,01 | 8,25 | 7,94 | 8,24 | 2,97% | 260,00 |
| 22.06.2026 | 8,05 | 8,50 | 7,93 | 8,00 | -0,84% | 5.000,00 |
| 19.06.2026 | 8,06 | 8,13 | 8,01 | 8,07 | 0,50% | 9.500,00 |
| 18.06.2026 | 8,33 | 8,56 | 7,95 | 8,03 | -4,06% | 5.800,00 |
| 17.06.2026 | 8,57 | 8,62 | 8,27 | 8,37 | -2,71% | 10.250,00 |
| 16.06.2026 | 9,41 | 9,47 | 8,46 | 8,60 | -8,48% | 12.300,00 |
| 15.06.2026 | 10,16 | 10,23 | 9,38 | 9,40 | -6,54% | - |
| 12.06.2026 | 10,12 | 10,29 | 10,02 | 10,06 | -0,81% | 2.100,00 |
| 11.06.2026 | 9,80 | 10,29 | 9,79 | 10,14 | 4,32% | - |
| 10.06.2026 | 9,73 | 9,99 | 9,65 | 9,72 | -0,56% | - |
| 09.06.2026 | 9,89 | 10,01 | 9,51 | 9,78 | -1,14% | - |
| 08.06.2026 | 9,87 | 10,19 | 9,81 | 9,89 | 0,49% | - |
| 05.06.2026 | 10,42 | 10,50 | 9,84 | 9,84 | -5,84% | 1.400,00 |
| 04.06.2026 | 10,56 | 10,68 | 10,32 | 10,45 | -1,37% | - |
| 03.06.2026 | 10,75 | 10,97 | 10,58 | 10,60 | -2,75% | - |
| 02.06.2026 | 10,77 | 11,13 | 10,70 | 10,90 | 0,60% | 8.500,00 |
| 01.06.2026 | 10,48 | 10,96 | 10,44 | 10,83 | 4,13% | - |
| 29.05.2026 | 10,86 | 10,90 | 10,35 | 10,40 | -4,15% | - |
| 28.05.2026 | 10,85 | 11,02 | 10,78 | 10,85 | 0,37% | - |
| 27.05.2026 | 10,76 | 10,99 | 10,43 | 10,81 | 0,09% | - |
| 26.05.2026 | 11,28 | 11,37 | 10,72 | 10,80 | -4,55% | 7.350,00 |
| 25.05.2026 | 11,28 | 11,33 | 11,26 | 11,32 | 2,40% | - |
| 22.05.2026 | 11,74 | 11,81 | 11,04 | 11,05 | -5,88% | - |
| 21.05.2026 | 11,49 | 11,87 | 11,39 | 11,74 | 2,35% | - |
| 20.05.2026 | 11,48 | 11,66 | 11,28 | 11,47 | -0,48% | 32.300,00 |
| 19.05.2026 | 11,54 | 11,84 | 11,39 | 11,53 | -0,30% | 14.000,00 |
| 18.05.2026 | 11,24 | 11,65 | 11,02 | 11,56 | 2,30% | - |
| 15.05.2026 | 11,14 | 11,41 | 11,09 | 11,30 | 1,35% | - |
| 14.05.2026 | 11,67 | 11,88 | 11,15 | 11,15 | -4,78% | - |
| 13.05.2026 | 11,14 | 11,80 | 10,98 | 11,71 | 4,98% | 25.000,00 |
| 12.05.2026 | 11,06 | 11,62 | 10,48 | 11,16 | -2,79% | - |
| 11.05.2026 | 11,33 | 11,58 | 11,19 | 11,48 | 2,82% | 19.250,00 |
| 08.05.2026 | 11,62 | 11,79 | 11,10 | 11,16 | -2,15% | 16.800,00 |
| 07.05.2026 | 11,78 | 11,86 | 10,99 | 11,41 | -2,85% | - |
| 06.05.2026 | 12,17 | 12,19 | 11,22 | 11,74 | -3,45% | - |
| 05.05.2026 | 12,82 | 12,95 | 12,16 | 12,16 | -6,39% | - |
| 04.05.2026 | 11,66 | 13,03 | 11,59 | 12,99 | 8,20% | 42.406,00 |
| 30.04.2026 | 12,28 | 12,49 | 11,85 | 12,01 | -2,91% | - |
| 29.04.2026 | 11,84 | 12,47 | 11,83 | 12,37 | 5,82% | - |
| 28.04.2026 | 11,15 | 11,80 | 10,60 | 11,69 | 5,79% | - |
| 27.04.2026 | 10,67 | 11,25 | 10,66 | 11,05 | 1,38% | - |
| 24.04.2026 | 11,36 | 11,45 | 10,68 | 10,90 | -4,22% | - |
| 23.04.2026 | 11,55 | 11,91 | 11,23 | 11,38 | -2,28% | - |
| 22.04.2026 | 11,54 | 12,16 | 11,33 | 11,64 | 0,95% | - |
| 21.04.2026 | 10,82 | 11,70 | 10,62 | 11,53 | 7,61% | - |
| 20.04.2026 | 11,15 | 11,15 | 10,60 | 10,72 | 1,66% | - |
| 17.04.2026 | 11,34 | 11,34 | 10,05 | 10,54 | -6,97% | 17.740,00 |
| 16.04.2026 | 11,28 | 11,44 | 11,07 | 11,33 | 0,76% | 31.200,00 |
| 15.04.2026 | 11,38 | 11,43 | 10,84 | 11,25 | -2,17% | 8.000,00 |
| 14.04.2026 | 12,12 | 12,26 | 11,48 | 11,50 | -5,20% | - |
| 13.04.2026 | 12,35 | 12,80 | 11,93 | 12,13 | -0,04% | - |
| 10.04.2026 | 12,04 | 12,26 | 11,86 | 12,13 | 1,68% | 1.575,00 |
| 09.04.2026 | 12,37 | 12,75 | 11,93 | 11,93 | -2,21% | 7.800,00 |
| 08.04.2026 | 12,00 | 12,38 | 10,60 | 12,20 | -6,01% | 15.300,00 |
| 07.04.2026 | 13,19 | 13,42 | 12,57 | 12,98 | -1,70% | - |
| 02.04.2026 | 13,24 | 13,63 | 12,77 | 13,21 | 3,12% | 14.700,00 |
| 01.04.2026 | 13,12 | 13,17 | 12,55 | 12,81 | -1,50% | 5.700,00 |
| 31.03.2026 | 13,07 | 13,80 | 12,84 | 13,00 | -2,37% | 26.490,00 |
| 30.03.2026 | 12,61 | 13,58 | 12,45 | 13,32 | 8,43% | - |
| 27.03.2026 | 12,23 | 12,58 | 11,97 | 12,28 | 0,99% | - |
| 26.03.2026 | 12,69 | 13,07 | 12,09 | 12,16 | -4,33% | 1.020,00 |
| 25.03.2026 | 11,71 | 12,82 | 11,59 | 12,71 | 7,53% | 60.700,00 |
| 24.03.2026 | 11,37 | 12,11 | 11,30 | 11,82 | 4,14% | 8.624,00 |
| 23.03.2026 | 12,31 | 12,49 | 11,28 | 11,35 | -8,32% | 2.460,00 |
| 20.03.2026 | 12,82 | 13,00 | 11,86 | 12,38 | -4,11% | 17.500,00 |
| 19.03.2026 | 11,90 | 12,92 | 11,78 | 12,91 | 8,17% | 89.514,00 |
| 18.03.2026 | 10,85 | 12,46 | 10,83 | 11,94 | 9,85% | 11.586,00 |
| 17.03.2026 | 9,36 | 11,15 | 9,35 | 10,87 | 15,46% | 11.400,00 |
| 16.03.2026 | 10,00 | 10,00 | 9,40 | 9,41 | -0,98% | 13.970,00 |
| 13.03.2026 | 9,21 | 9,60 | 9,14 | 9,50 | 3,26% | 312.000,00 |
| 12.03.2026 | 8,89 | 9,25 | 8,55 | 9,20 | 2,96% | 1.395,00 |
| 11.03.2026 | 8,90 | 8,98 | 8,68 | 8,94 | 0,62% | 10.892,00 |
| 10.03.2026 | 8,60 | 8,95 | 8,46 | 8,88 | 0,34% | - |
| 09.03.2026 | 9,15 | 9,45 | 8,57 | 8,85 | 1,49% | 8.625,00 |
| 06.03.2026 | 8,55 | 8,92 | 8,39 | 8,72 | 4,37% | - |
| 05.03.2026 | 8,25 | 8,55 | 8,24 | 8,36 | 1,40% | - |
| 04.03.2026 | 7,83 | 8,31 | 7,82 | 8,24 | 4,67% | - |
| 03.03.2026 | 7,92 | 8,00 | 7,72 | 7,88 | -1,32% | - |
| 02.03.2026 | 7,90 | 8,03 | 7,55 | 7,98 | 6,07% | 12.297,00 |
| 27.02.2026 | 7,46 | 7,57 | 7,44 | 7,52 | -0,66% | - |
| 26.02.2026 | 7,64 | 7,88 | 7,57 | 7,57 | -0,25% | 4.000,00 |
| 25.02.2026 | 7,74 | 7,82 | 7,51 | 7,59 | -2,10% | 7.032,00 |
| 24.02.2026 | 7,59 | 7,79 | 7,57 | 7,76 | 2,31% | - |
| 23.02.2026 | 7,98 | 8,02 | 7,56 | 7,58 | -2,92% | 11.704,00 |
| 20.02.2026 | 7,66 | 7,87 | 7,58 | 7,81 | 3,14% | 6.801,00 |
| 19.02.2026 | 7,41 | 7,62 | 7,40 | 7,57 | 2,09% | - |