10,817$
2,05%
Echtzeit-Aktienkurs Adecoagro SA
Bid:
Ask:
Aktienkurse zur Adecoagro SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 10,69 | 11,00 | 10,66 | 10,82 | 2,08% | 992.163,00 |
| 12.03.2026 | 10,45 | 10,66 | 9,83 | 10,60 | 2,51% | 3.180.082,00 |
| 11.03.2026 | 10,12 | 10,36 | 10,04 | 10,34 | 1,27% | 2.111.692,00 |
| 10.03.2026 | 10,01 | 10,43 | 9,82 | 10,21 | 2,20% | 55,00 |
| 09.03.2026 | 10,68 | 10,71 | 9,96 | 9,99 | -1,67% | 2.402.207,00 |
| 06.03.2026 | 9,74 | 10,35 | 9,70 | 10,16 | 4,74% | 1.497.830,00 |
| 05.03.2026 | 9,72 | 9,92 | 9,51 | 9,70 | 1,15% | 1.214.838,00 |
| 04.03.2026 | 9,19 | 9,68 | 9,18 | 9,59 | 5,04% | 705.416,00 |
| 03.03.2026 | 9,16 | 9,29 | 8,92 | 9,13 | -2,04% | 684.970,00 |
| 02.03.2026 | 9,00 | 9,39 | 8,83 | 9,32 | 4,95% | 602.452,00 |
| 27.02.2026 | 8,86 | 8,91 | 8,76 | 8,88 | 0,57% | 317.090,00 |
| 26.02.2026 | 8,92 | 8,95 | 8,70 | 8,83 | -1,56% | 257.048,00 |
| 25.02.2026 | 9,14 | 9,15 | 8,86 | 8,97 | -1,86% | 292.308,00 |
| 24.02.2026 | 8,95 | 9,17 | 8,93 | 9,14 | 2,47% | 240.144,00 |
| 23.02.2026 | 9,25 | 9,27 | 8,91 | 8,92 | -3,04% | 327.536,00 |
| 20.02.2026 | 9,00 | 9,25 | 8,92 | 9,20 | 3,37% | 463.723,00 |
| 19.02.2026 | 8,82 | 8,97 | 8,74 | 8,90 | 1,95% | 237.415,00 |
| 18.02.2026 | 8,79 | 8,97 | 8,71 | 8,73 | -0,23% | 182.740,00 |
| 17.02.2026 | 8,74 | 8,84 | 8,52 | 8,75 | 1,16% | 377.940,00 |
| 13.02.2026 | 8,74 | 8,89 | 8,53 | 8,65 | -0,23% | 400.501,00 |
| 12.02.2026 | 8,90 | 8,96 | 8,56 | 8,67 | -3,02% | 551.631,00 |
| 11.02.2026 | 8,92 | 8,97 | 8,76 | 8,94 | 1,02% | 292.271,00 |
| 10.02.2026 | 8,89 | 8,97 | 8,69 | 8,85 | -0,45% | 459.789,00 |
| 09.02.2026 | 8,63 | 8,95 | 8,45 | 8,89 | 3,73% | 576.011,00 |
| 06.02.2026 | 8,50 | 8,62 | 8,36 | 8,57 | 1,66% | 332.211,00 |
| 05.02.2026 | 8,71 | 8,74 | 8,42 | 8,43 | -3,21% | 440.418,00 |
| 04.02.2026 | 8,76 | 8,85 | 8,67 | 8,71 | -0,23% | 352.987,00 |
| 03.02.2026 | 8,68 | 8,93 | 8,61 | 8,73 | 0,34% | 474.025,00 |
| 02.02.2026 | 8,75 | 9,01 | 8,67 | 8,70 | -1,81% | 606.813,00 |
| 30.01.2026 | 8,77 | 8,91 | 8,75 | 8,86 | 0,68% | 423.721,00 |
| 29.01.2026 | 9,10 | 9,18 | 8,75 | 8,80 | -1,90% | 487.135,00 |
| 28.01.2026 | 9,19 | 9,20 | 8,95 | 8,97 | -1,86% | 417.511,00 |
| 27.01.2026 | 9,05 | 9,24 | 8,97 | 9,14 | 0,77% | 516.949,00 |
| 26.01.2026 | 8,96 | 9,11 | 8,89 | 9,07 | 1,57% | 379.916,00 |
| 23.01.2026 | 9,01 | 9,03 | 8,82 | 8,93 | 0,11% | 542.293,00 |
| 22.01.2026 | 8,91 | 9,02 | 8,86 | 8,92 | 0,00% | 553.229,00 |
| 21.01.2026 | 8,56 | 8,96 | 8,56 | 8,92 | 3,84% | 631.431,00 |
| 20.01.2026 | 8,20 | 8,62 | 8,19 | 8,59 | 1,30% | 788.515,00 |
| 19.01.2026 | 8,55 | 8,55 | 8,47 | 8,48 | 3,67% | - |
| 16.01.2026 | 8,41 | 8,53 | 8,17 | 8,18 | -2,97% | 655.684,00 |
| 15.01.2026 | 8,47 | 8,56 | 8,32 | 8,43 | -1,17% | 1.042.819,00 |
| 14.01.2026 | 8,40 | 8,69 | 8,38 | 8,53 | 2,03% | 684.423,00 |
| 13.01.2026 | 8,16 | 8,41 | 8,16 | 8,36 | 1,70% | 464.690,00 |
| 12.01.2026 | 8,38 | 8,41 | 8,21 | 8,22 | -1,56% | 587.375,00 |
| 09.01.2026 | 8,20 | 8,46 | 8,08 | 8,35 | 5,56% | 848.455,00 |
| 08.01.2026 | 7,75 | 7,92 | 7,70 | 7,91 | 2,73% | 709.270,00 |
| 07.01.2026 | 7,72 | 7,76 | 7,53 | 7,70 | -0,26% | 949.395,00 |
| 06.01.2026 | 7,98 | 8,02 | 7,72 | 7,72 | -3,02% | 842.758,00 |
| 05.01.2026 | 7,80 | 7,99 | 7,65 | 7,96 | 2,58% | 1.056.781,00 |
| 02.01.2026 | 8,01 | 8,04 | 7,71 | 7,76 | -2,14% | 992.386,00 |
| 31.12.2025 | 7,94 | 7,95 | 7,84 | 7,93 | 0,13% | 763.191,00 |
| 30.12.2025 | 8,05 | 8,10 | 7,85 | 7,92 | -1,61% | 523.087,00 |
| 29.12.2025 | 8,01 | 8,10 | 7,98 | 8,05 | 0,75% | 637.302,00 |
| 26.12.2025 | 7,95 | 8,02 | 7,89 | 7,99 | 0,63% | 424.374,00 |
| 24.12.2025 | 7,95 | 8,00 | 7,88 | 7,94 | -0,13% | 228.719,00 |
| 23.12.2025 | 7,68 | 8,09 | 7,59 | 7,95 | 3,38% | 1.110.295,00 |
| 22.12.2025 | 7,33 | 7,94 | 7,31 | 7,69 | 4,63% | 2.286.242,00 |
| 19.12.2025 | 7,74 | 7,74 | 7,35 | 7,35 | -4,55% | 1.164.289,00 |
| 18.12.2025 | 7,85 | 7,88 | 7,63 | 7,70 | -0,90% | 762.833,00 |
| 17.12.2025 | 7,51 | 7,85 | 7,48 | 7,77 | 4,58% | 1.045.760,00 |
| 16.12.2025 | 7,52 | 7,59 | 7,31 | 7,43 | -2,11% | 1.273.485,00 |
| 15.12.2025 | 7,31 | 7,65 | 7,18 | 7,59 | 6,45% | 2.778.663,00 |
| 12.12.2025 | 7,37 | 7,37 | 6,89 | 7,13 | -3,39% | 7.216.163,00 |
| 11.12.2025 | 7,79 | 7,79 | 7,31 | 7,38 | -5,87% | 3.348.806,00 |
| 10.12.2025 | 7,60 | 8,82 | 7,60 | 7,84 | -5,77% | 1.720.710,00 |
| 09.12.2025 | 8,21 | 8,38 | 8,16 | 8,32 | 1,59% | 331.976,00 |
| 08.12.2025 | 8,18 | 8,30 | 8,07 | 8,19 | -0,61% | 335.805,00 |
| 05.12.2025 | 8,50 | 8,59 | 8,22 | 8,24 | -2,25% | 598.288,00 |
| 04.12.2025 | 8,44 | 8,72 | 8,40 | 8,43 | 1,20% | 1.211.555,00 |
| 03.12.2025 | 8,10 | 8,49 | 8,10 | 8,33 | 3,09% | 758.966,00 |
| 02.12.2025 | 8,04 | 8,14 | 7,92 | 8,08 | 0,75% | 1.057.286,00 |
| 01.12.2025 | 7,78 | 8,03 | 7,76 | 8,02 | -1,35% | 405.495,00 |
| 28.11.2025 | 8,03 | 8,18 | 8,01 | 8,13 | 0,99% | 185.992,00 |
| 26.11.2025 | 7,86 | 8,09 | 7,85 | 8,05 | 2,55% | 684.878,00 |
| 25.11.2025 | 7,78 | 7,96 | 7,78 | 7,85 | 0,00% | 679.611,00 |
| 24.11.2025 | 7,61 | 7,91 | 7,52 | 7,85 | 2,75% | 591.612,00 |
| 21.11.2025 | 7,91 | 7,91 | 7,60 | 7,64 | -3,05% | 606.398,00 |
| 20.11.2025 | 7,90 | 7,99 | 7,79 | 7,88 | -0,25% | 466.506,00 |
| 19.11.2025 | 7,85 | 7,98 | 7,72 | 7,90 | 0,64% | 333.491,00 |
| 18.11.2025 | 7,72 | 7,87 | 7,56 | 7,85 | 2,35% | 332.296,00 |
| 17.11.2025 | 7,67 | 7,77 | 7,64 | 7,67 | 0,00% | 337.850,00 |
| 14.11.2025 | 7,57 | 7,75 | 7,54 | 7,67 | 0,39% | 385.062,00 |
| 13.11.2025 | 7,93 | 7,97 | 7,56 | 7,64 | -3,29% | 510.928,00 |
| 12.11.2025 | 8,19 | 8,26 | 7,74 | 7,90 | -3,19% | 732.586,00 |
| 11.11.2025 | 8,14 | 8,19 | 8,04 | 8,16 | 1,75% | 254.318,00 |
| 10.11.2025 | 8,31 | 8,37 | 8,01 | 8,02 | -2,31% | 342.111,00 |
| 07.11.2025 | 8,05 | 8,26 | 7,97 | 8,21 | 1,86% | 301.055,00 |
| 06.11.2025 | 7,91 | 8,07 | 7,86 | 8,06 | 1,26% | 269.892,00 |
| 05.11.2025 | 7,70 | 7,99 | 7,70 | 7,96 | 4,19% | 468.852,00 |
| 04.11.2025 | 7,81 | 7,85 | 7,63 | 7,64 | -3,05% | 276.629,00 |
| 03.11.2025 | 7,94 | 7,98 | 7,83 | 7,88 | -2,23% | 376.029,00 |
| 31.10.2025 | 8,09 | 8,26 | 8,03 | 8,06 | 0,00% | 494.685,00 |
| 30.10.2025 | 8,10 | 8,15 | 7,98 | 8,06 | -1,23% | 334.641,00 |
| 29.10.2025 | 8,38 | 8,45 | 8,13 | 8,16 | -2,51% | 331.200,00 |
| 28.10.2025 | 8,21 | 8,44 | 8,11 | 8,37 | 0,97% | 547.096,00 |
| 27.10.2025 | 8,18 | 8,57 | 8,16 | 8,29 | 6,15% | 908.521,00 |
| 24.10.2025 | 7,91 | 8,04 | 7,79 | 7,81 | -0,82% | 478.241,00 |
| 23.10.2025 | 7,62 | 7,88 | 7,62 | 7,87 | 3,75% | - |
| 22.10.2025 | 7,43 | 7,61 | 7,42 | 7,59 | 2,29% | 280.468,00 |
| 21.10.2025 | 7,62 | 7,65 | 7,42 | 7,42 | -2,75% | 423.266,00 |