10,400€
-5,71%
Echtzeit-Aktienkurs Adecoagro SA
Bid:
Ask:
Aktienkurse zur Adecoagro SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 11,15 | 11,18 | 10,42 | 10,86 | -3,98% | 1.829,00 |
| 11.05.2026 | 11,25 | 11,41 | 11,25 | 11,31 | 0,27% | 1.122,00 |
| 08.05.2026 | 11,51 | 11,51 | 11,16 | 11,28 | -2,34% | 931,00 |
| 07.05.2026 | 11,66 | 11,89 | 10,95 | 11,55 | -2,12% | 2.805,00 |
| 06.05.2026 | 11,98 | 11,98 | 11,28 | 11,80 | -5,52% | 2.941,00 |
| 05.05.2026 | 12,77 | 13,02 | 12,49 | 12,49 | -1,50% | 268,00 |
| 04.05.2026 | 11,64 | 13,12 | 11,60 | 12,68 | 3,43% | 1.247,00 |
| 30.04.2026 | 12,39 | 12,42 | 12,03 | 12,26 | 0,49% | 2.250,00 |
| 29.04.2026 | 11,93 | 12,22 | 11,93 | 12,20 | 4,45% | 151,00 |
| 28.04.2026 | 11,06 | 11,84 | 10,50 | 11,68 | 3,91% | 5.016,00 |
| 27.04.2026 | 10,72 | 11,24 | 10,61 | 11,24 | 3,50% | 3.348,00 |
| 24.04.2026 | 11,46 | 11,47 | 10,86 | 10,86 | -5,24% | 1.103,00 |
| 23.04.2026 | 11,67 | 11,88 | 11,18 | 11,46 | -3,70% | 4.221,00 |
| 22.04.2026 | 11,66 | 11,90 | 11,66 | 11,90 | 6,73% | 1.327,00 |
| 21.04.2026 | 10,93 | 11,15 | 10,83 | 11,15 | 4,69% | 3.472,00 |
| 20.04.2026 | 10,80 | 11,12 | 10,62 | 10,65 | -0,47% | 874,00 |
| 17.04.2026 | 11,35 | 11,35 | 10,10 | 10,70 | -5,39% | 14.583,00 |
| 16.04.2026 | 11,39 | 11,41 | 11,16 | 11,31 | 0,44% | 2.241,00 |
| 15.04.2026 | 11,27 | 11,49 | 11,05 | 11,26 | -4,33% | 1.406,00 |
| 14.04.2026 | 12,05 | 12,32 | 11,77 | 11,77 | -0,59% | 1.268,00 |
| 13.04.2026 | 12,46 | 12,60 | 11,84 | 11,84 | -3,35% | 1.318,00 |
| 10.04.2026 | 11,92 | 12,25 | 11,92 | 12,25 | 2,60% | 4.348,00 |
| 09.04.2026 | 12,33 | 12,50 | 11,90 | 11,94 | -0,58% | 1.369,00 |
| 08.04.2026 | 12,50 | 12,50 | 10,60 | 12,01 | -8,74% | 21.273,00 |
| 07.04.2026 | 13,30 | 13,51 | 13,15 | 13,16 | -1,35% | 3.053,00 |
| 02.04.2026 | 12,84 | 13,49 | 12,84 | 13,34 | 6,55% | 4.795,00 |
| 01.04.2026 | 13,03 | 13,28 | 12,51 | 12,52 | -3,54% | 2.606,00 |
| 31.03.2026 | 13,38 | 13,77 | 12,72 | 12,98 | -1,67% | 4.748,00 |
| 30.03.2026 | 12,35 | 13,62 | 12,35 | 13,20 | 6,88% | 6.742,00 |
| 27.03.2026 | 12,14 | 12,61 | 12,03 | 12,35 | 2,49% | 1.841,00 |
| 26.03.2026 | 12,78 | 12,90 | 12,05 | 12,05 | -6,37% | 4.821,00 |
| 25.03.2026 | 11,82 | 12,87 | 11,62 | 12,87 | 10,19% | 2.408,00 |
| 24.03.2026 | 11,46 | 11,68 | 11,41 | 11,68 | 3,73% | 3.207,00 |
| 23.03.2026 | 12,20 | 12,49 | 11,26 | 11,26 | -9,19% | 7.749,00 |
| 20.03.2026 | 12,96 | 13,07 | 11,81 | 12,40 | -1,59% | 12.442,00 |
| 19.03.2026 | 11,99 | 12,68 | 11,64 | 12,60 | 5,62% | 9.210,00 |
| 18.03.2026 | 10,92 | 12,52 | 10,81 | 11,93 | 10,06% | 15.389,00 |
| 17.03.2026 | 9,59 | 11,21 | 9,45 | 10,84 | 13,87% | 17.200,00 |
| 16.03.2026 | 9,86 | 10,11 | 9,34 | 9,52 | -0,63% | 8.262,00 |
| 13.03.2026 | 9,12 | 9,62 | 9,12 | 9,58 | 5,91% | 2.087,00 |
| 12.03.2026 | 9,21 | 9,21 | 8,69 | 9,05 | 2,49% | 1.216,00 |
| 11.03.2026 | 8,96 | 8,97 | 8,83 | 8,83 | -0,28% | 1.666,00 |
| 10.03.2026 | 8,83 | 8,85 | 8,63 | 8,85 | -1,28% | 2.308,00 |
| 09.03.2026 | 8,74 | 9,50 | 8,67 | 8,97 | 1,82% | 14.883,00 |
| 06.03.2026 | 8,50 | 8,94 | 8,45 | 8,81 | 2,74% | 9.457,00 |
| 05.03.2026 | 8,30 | 8,59 | 8,21 | 8,57 | 2,82% | 4.864,00 |
| 04.03.2026 | 7,94 | 8,35 | 7,94 | 8,34 | 6,45% | 1.436,00 |
| 03.03.2026 | 7,85 | 7,98 | 7,82 | 7,83 | -2,43% | 701,00 |
| 02.03.2026 | 8,00 | 8,03 | 7,68 | 8,03 | 6,57% | 8.861,00 |
| 27.02.2026 | 7,52 | 7,60 | 7,41 | 7,53 | -1,76% | 9.253,00 |
| 26.02.2026 | 7,65 | 7,82 | 7,65 | 7,67 | 0,52% | 3.383,00 |
| 25.02.2026 | 7,68 | 7,86 | 7,48 | 7,63 | -2,56% | 4.287,00 |
| 24.02.2026 | 7,65 | 7,83 | 7,65 | 7,83 | 2,29% | 2.590,00 |
| 23.02.2026 | 8,01 | 8,05 | 7,50 | 7,65 | -2,17% | 11.087,00 |
| 20.02.2026 | 7,72 | 7,82 | 7,68 | 7,82 | 2,29% | 11.102,00 |
| 19.02.2026 | 7,55 | 7,67 | 7,55 | 7,65 | 1,93% | 3.450,00 |
| 18.02.2026 | 7,32 | 7,50 | 7,32 | 7,50 | 1,56% | 456,00 |
| 16.02.2026 | 7,39 | 7,39 | 7,39 | 7,39 | 0,20% | 2,00 |
| 13.02.2026 | 7,37 | 7,37 | 7,37 | 7,37 | -2,96% | 7,00 |
| 12.02.2026 | 7,60 | 7,60 | 7,60 | 7,60 | 1,74% | 150,00 |
| 11.02.2026 | 7,37 | 7,60 | 7,37 | 7,47 | 1,01% | 3.622,00 |
| 10.02.2026 | 7,50 | 7,50 | 7,39 | 7,39 | 1,37% | 600,00 |
| 09.02.2026 | 7,32 | 7,32 | 7,16 | 7,29 | 2,82% | 269,00 |
| 06.02.2026 | 7,09 | 7,09 | 7,09 | 7,09 | -0,21% | 500,00 |
| 05.02.2026 | 7,39 | 7,39 | 7,11 | 7,11 | -5,20% | 2.444,00 |
| 04.02.2026 | 7,33 | 7,50 | 7,33 | 7,50 | 0,54% | 877,00 |
| 03.02.2026 | 7,30 | 7,46 | 7,30 | 7,46 | 0,20% | 1.162,00 |
| 02.02.2026 | 7,34 | 7,48 | 6,70 | 7,44 | 1,36% | 29.193,00 |
| 30.01.2026 | 7,26 | 7,34 | 7,26 | 7,34 | -1,34% | 973,00 |
| 29.01.2026 | 7,44 | 7,55 | 7,44 | 7,44 | -2,43% | 1.045,00 |
| 27.01.2026 | 7,56 | 7,67 | 7,47 | 7,63 | 0,99% | 1.801,00 |
| 26.01.2026 | 7,60 | 7,60 | 7,49 | 7,55 | -0,98% | 1.757,00 |
| 23.01.2026 | 7,53 | 7,68 | 7,53 | 7,63 | -0,91% | 895,00 |
| 22.01.2026 | 7,56 | 7,71 | 7,56 | 7,70 | 1,79% | 197,00 |
| 21.01.2026 | 7,10 | 7,56 | 7,10 | 7,56 | 3,99% | 11.024,00 |
| 20.01.2026 | 7,25 | 7,28 | 7,06 | 7,27 | 1,61% | 2.173,00 |
| 19.01.2026 | 7,05 | 8,00 | 7,05 | 7,16 | -0,42% | 86.691,00 |
| 16.01.2026 | 7,18 | 7,32 | 7,17 | 7,19 | -0,90% | 683,00 |
| 15.01.2026 | 7,40 | 7,41 | 7,25 | 7,25 | -2,88% | 4.296,00 |
| 14.01.2026 | 7,24 | 7,47 | 7,20 | 7,47 | 5,14% | 684,00 |
| 13.01.2026 | 7,11 | 7,11 | 7,10 | 7,10 | -1,93% | 3.003,00 |
| 12.01.2026 | 7,20 | 7,24 | 7,05 | 7,24 | 1,33% | 847,00 |
| 09.01.2026 | 6,86 | 7,25 | 6,81 | 7,15 | 5,00% | 2.911,00 |
| 08.01.2026 | 6,52 | 6,81 | 6,52 | 6,81 | 3,89% | 201,00 |
| 07.01.2026 | 6,68 | 6,68 | 6,55 | 6,55 | -4,93% | 311,00 |
| 06.01.2026 | 6,80 | 6,89 | 6,72 | 6,89 | 2,38% | 443,00 |
| 05.01.2026 | 6,75 | 6,75 | 6,59 | 6,73 | 1,05% | 545,00 |