8,830€
-1,67%
Echtzeit-Aktienkurs Adecoagro SA
Bid:
Ask:
Aktienkurse zur Adecoagro SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 8,76 | 8,93 | 8,76 | 8,84 | -1,61% | 2.212,00 |
| 28.09.2026 | 9,19 | 9,19 | 8,77 | 8,98 | -3,02% | 997,00 |
| 25.09.2026 | 9,26 | 9,26 | 9,26 | 9,26 | -2,73% | 800,00 |
| 24.09.2026 | 9,52 | 9,52 | 9,52 | 9,52 | -0,83% | 150,00 |
| 23.09.2026 | 9,51 | 9,70 | 9,51 | 9,60 | 0,26% | 1.359,00 |
| 22.09.2026 | 9,81 | 9,83 | 9,58 | 9,58 | -1,29% | 529,00 |
| 21.09.2026 | 9,90 | 10,08 | 9,70 | 9,70 | -2,85% | 4.904,00 |
| 18.09.2026 | 10,21 | 10,21 | 9,99 | 9,99 | -2,96% | 720,00 |
| 17.09.2026 | 10,18 | 10,32 | 10,09 | 10,29 | 0,10% | - |
| 16.09.2026 | 9,93 | 10,28 | 9,80 | 10,28 | 0,69% | 4.279,00 |
| 15.09.2026 | 10,21 | 10,21 | 10,21 | 10,21 | 1,69% | 34,00 |
| 14.09.2026 | 10,17 | 10,25 | 10,04 | 10,04 | -5,19% | 1.263,00 |
| 11.09.2026 | 10,47 | 10,59 | 10,47 | 10,59 | -1,49% | 1.314,00 |
| 10.09.2026 | 10,85 | 10,85 | 10,58 | 10,75 | 2,19% | 656,00 |
| 09.09.2026 | 10,59 | 10,74 | 10,47 | 10,52 | -0,75% | 1.591,00 |
| 08.09.2026 | 10,15 | 10,60 | 10,01 | 10,60 | 4,13% | 2.846,00 |
| 07.09.2026 | 10,19 | 10,19 | 10,18 | 10,18 | 3,35% | 493,00 |
| 04.09.2026 | 10,00 | 10,00 | 9,85 | 9,85 | -1,45% | 401,00 |
| 03.09.2026 | 10,25 | 10,25 | 10,00 | 10,00 | -0,55% | 283,00 |
| 02.09.2026 | 10,30 | 10,49 | 10,05 | 10,05 | 0,20% | 1.674,00 |
| 01.09.2026 | 9,87 | 10,03 | 9,72 | 10,03 | 2,50% | 5.570,00 |
| 31.08.2026 | 9,16 | 9,79 | 9,16 | 9,79 | 5,33% | 968,00 |
| 28.08.2026 | 9,28 | 9,31 | 9,22 | 9,29 | 1,09% | 1.223,00 |
| 27.08.2026 | 9,02 | 9,19 | 9,02 | 9,19 | -3,47% | 483,00 |
| 26.08.2026 | 9,40 | 9,52 | 9,30 | 9,52 | 1,33% | 1.274,00 |
| 25.08.2026 | 9,58 | 9,80 | 9,40 | 9,40 | -3,89% | 770,00 |
| 24.08.2026 | 9,60 | 10,00 | 9,47 | 9,78 | 3,93% | 4.983,00 |
| 21.08.2026 | 9,46 | 9,59 | 9,36 | 9,41 | -0,90% | 4.025,00 |
| 20.08.2026 | 9,14 | 9,55 | 9,01 | 9,49 | 3,55% | 2.754,00 |
| 19.08.2026 | 8,38 | 9,22 | 8,38 | 9,17 | 10,29% | 3.971,00 |
| 18.08.2026 | 8,07 | 8,31 | 8,06 | 8,31 | 3,42% | 1.590,00 |
| 17.08.2026 | 7,61 | 8,15 | 7,61 | 8,04 | 2,42% | 3.827,00 |
| 14.08.2026 | 7,95 | 7,97 | 7,80 | 7,85 | 0,51% | 3.366,00 |
| 13.08.2026 | 8,15 | 8,21 | 7,81 | 7,81 | -4,12% | 1.850,00 |
| 12.08.2026 | 8,27 | 8,41 | 7,90 | 8,14 | -0,73% | 5.682,00 |
| 11.08.2026 | 8,29 | 8,45 | 8,20 | 8,20 | -1,74% | 2.247,00 |
| 10.08.2026 | 8,26 | 8,35 | 8,09 | 8,35 | 0,12% | 1.753,00 |
| 07.08.2026 | 8,39 | 8,40 | 8,10 | 8,34 | 2,84% | 2.092,00 |
| 06.08.2026 | 8,14 | 8,25 | 8,02 | 8,11 | -1,70% | 1.259,00 |
| 05.08.2026 | 8,05 | 8,25 | 8,05 | 8,25 | 2,04% | 1.010,00 |
| 04.08.2026 | 8,34 | 8,34 | 8,08 | 8,08 | -2,88% | 1.738,00 |
| 03.08.2026 | 8,71 | 8,71 | 8,32 | 8,32 | -5,83% | 962,00 |
| 31.07.2026 | 8,84 | 8,84 | 8,84 | 8,84 | 4,37% | 39,00 |
| 30.07.2026 | 8,40 | 8,68 | 8,40 | 8,47 | 0,95% | 1.043,00 |
| 29.07.2026 | 8,73 | 8,79 | 8,37 | 8,39 | -2,84% | 3.323,00 |
| 28.07.2026 | 8,98 | 8,98 | 8,63 | 8,63 | -6,40% | 672,00 |
| 27.07.2026 | 9,44 | 9,47 | 8,98 | 9,22 | -1,81% | 16.067,00 |
| 24.07.2026 | 9,59 | 9,59 | 9,19 | 9,39 | -2,49% | 2.868,00 |
| 23.07.2026 | 9,95 | 10,16 | 9,47 | 9,63 | -3,41% | 4.937,00 |
| 22.07.2026 | 9,33 | 10,00 | 9,33 | 9,97 | 4,45% | 1.030,00 |
| 21.07.2026 | 9,42 | 9,57 | 9,41 | 9,55 | 7,07% | 1.203,00 |
| 20.07.2026 | 8,88 | 8,92 | 8,88 | 8,92 | 0,73% | 700,00 |
| 17.07.2026 | 8,70 | 9,10 | 8,70 | 8,85 | 2,08% | 1.114,00 |
| 16.07.2026 | 9,03 | 9,06 | 8,67 | 8,67 | -3,45% | 942,00 |
| 15.07.2026 | 9,22 | 9,27 | 8,98 | 8,98 | -1,97% | 8.276,00 |
| 14.07.2026 | 9,40 | 9,40 | 9,13 | 9,16 | -0,43% | 3.280,00 |
| 13.07.2026 | 9,01 | 9,28 | 8,99 | 9,20 | 3,78% | 1.550,00 |
| 10.07.2026 | 8,95 | 8,95 | 8,87 | 8,87 | -0,78% | 1.115,00 |
| 09.07.2026 | 8,89 | 9,15 | 8,89 | 8,94 | -1,22% | 5.342,00 |
| 08.07.2026 | 8,36 | 9,05 | 8,36 | 9,05 | 8,32% | 3.106,00 |
| 07.07.2026 | 8,39 | 8,40 | 8,35 | 8,35 | 1,15% | 1.350,00 |
| 06.07.2026 | 8,26 | 8,26 | 8,26 | 8,26 | -1,08% | 95,00 |
| 03.07.2026 | 8,52 | 8,52 | 8,35 | 8,35 | -2,11% | 495,00 |
| 02.07.2026 | 8,41 | 8,58 | 8,32 | 8,53 | 1,55% | 8.303,00 |
| 01.07.2026 | 8,43 | 8,47 | 8,36 | 8,40 | -1,47% | 1.241,00 |
| 30.06.2026 | 8,56 | 8,58 | 8,41 | 8,52 | -2,57% | 3.487,00 |
| 29.06.2026 | 8,26 | 8,75 | 8,26 | 8,75 | 4,36% | 482,00 |
| 26.06.2026 | 8,06 | 8,38 | 8,06 | 8,38 | 3,46% | 7.261,00 |
| 25.06.2026 | 8,10 | 8,10 | 7,91 | 8,10 | 0,12% | 1.008,00 |
| 24.06.2026 | 8,32 | 8,33 | 7,98 | 8,09 | -2,41% | 1.198,00 |
| 23.06.2026 | 7,96 | 8,31 | 7,91 | 8,29 | 2,22% | 5.856,00 |
| 22.06.2026 | 7,97 | 8,38 | 7,97 | 8,11 | -0,18% | 1.205,00 |
| 19.06.2026 | 8,15 | 8,15 | 8,01 | 8,13 | 1,12% | 663,00 |
| 18.06.2026 | 8,34 | 8,62 | 7,93 | 8,04 | -4,80% | 2.744,00 |
| 17.06.2026 | 8,64 | 8,68 | 8,21 | 8,44 | -2,20% | 5.052,00 |
| 16.06.2026 | 9,51 | 9,51 | 8,62 | 8,63 | -11,12% | 3.439,00 |
| 15.06.2026 | 10,23 | 10,23 | 9,65 | 9,71 | -5,27% | 1.003,00 |
| 12.06.2026 | 10,20 | 10,30 | 10,20 | 10,25 | -0,58% | 1.005,00 |
| 11.06.2026 | 10,31 | 10,31 | 10,31 | 10,31 | 4,78% | 96,00 |
| 10.06.2026 | 9,64 | 9,84 | 9,62 | 9,84 | 1,76% | 1.214,00 |
| 09.06.2026 | 9,79 | 9,98 | 9,65 | 9,67 | -1,33% | 1.342,00 |
| 08.06.2026 | 9,99 | 10,00 | 9,80 | 9,80 | -1,95% | 770,00 |
| 05.06.2026 | 10,34 | 10,36 | 9,81 | 10,00 | -5,62% | 1.274,00 |
| 04.06.2026 | 10,51 | 10,59 | 10,50 | 10,59 | -1,12% | 1.578,00 |
| 03.06.2026 | 10,84 | 10,84 | 10,71 | 10,71 | -2,81% | 199,00 |
| 02.06.2026 | 10,67 | 11,02 | 10,67 | 11,02 | 0,92% | 1.466,00 |
| 01.06.2026 | 10,58 | 10,92 | 10,55 | 10,92 | 6,12% | 2.176,00 |
| 29.05.2026 | 10,73 | 10,75 | 10,29 | 10,29 | -6,71% | 21.652,00 |
| 28.05.2026 | 10,95 | 11,03 | 10,95 | 11,03 | 0,18% | 881,00 |
| 27.05.2026 | 10,86 | 11,01 | 10,52 | 11,01 | 0,73% | 24.355,00 |
| 26.05.2026 | 11,38 | 11,38 | 10,91 | 10,93 | -4,12% | 2.416,00 |
| 25.05.2026 | 11,19 | 11,40 | 11,19 | 11,40 | 2,52% | 304,00 |
| 22.05.2026 | 11,65 | 11,65 | 11,01 | 11,12 | -4,88% | 943,00 |
| 21.05.2026 | 11,36 | 11,69 | 11,36 | 11,69 | 3,09% | 1.758,00 |
| 20.05.2026 | 11,40 | 11,40 | 11,34 | 11,34 | -0,44% | 768,00 |
| 19.05.2026 | 11,67 | 11,71 | 11,39 | 11,39 | -2,73% | 3.472,00 |
| 18.05.2026 | 11,30 | 11,71 | 10,99 | 11,71 | 3,63% | 1.976,00 |
| 15.05.2026 | 11,17 | 11,38 | 11,17 | 11,30 | 0,36% | 736,00 |
| 14.05.2026 | 11,89 | 11,89 | 11,26 | 11,26 | -1,66% | 320,00 |
| 13.05.2026 | 11,17 | 11,45 | 11,02 | 11,45 | 5,43% | 1.072,00 |