9,426$
0,49%
Echtzeit-Aktienkurs Adecoagro SA
Bid:
Ask:
Aktienkurse zur Adecoagro SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 9,37 | 9,46 | 9,33 | 9,46 | 0,85% | 372.049,00 |
| 24.07.2025 | 9,56 | 9,56 | 9,38 | 9,38 | -1,88% | 385.379,00 |
| 23.07.2025 | 9,47 | 9,68 | 9,45 | 9,56 | 0,95% | 396.308,00 |
| 22.07.2025 | 9,45 | 9,57 | 9,45 | 9,47 | 0,21% | 438.355,00 |
| 21.07.2025 | 9,60 | 9,61 | 9,42 | 9,45 | -0,53% | 399.478,00 |
| 18.07.2025 | 9,64 | 9,74 | 9,50 | 9,50 | -0,42% | 292.597,00 |
| 17.07.2025 | 9,41 | 9,55 | 9,35 | 9,54 | 1,71% | 210.442,00 |
| 16.07.2025 | 9,25 | 9,41 | 9,19 | 9,38 | -0,11% | 376.015,00 |
| 15.07.2025 | 9,55 | 9,55 | 9,37 | 9,39 | -1,26% | 647.867,00 |
| 14.07.2025 | 9,43 | 9,51 | 9,25 | 9,51 | 0,63% | 526.714,00 |
| 11.07.2025 | 9,11 | 9,52 | 9,10 | 9,45 | 3,39% | 710.056,00 |
| 10.07.2025 | 9,14 | 9,21 | 9,05 | 9,14 | -0,11% | 411.406,00 |
| 09.07.2025 | 9,35 | 9,37 | 9,10 | 9,15 | -1,93% | 733.333,00 |
| 08.07.2025 | 9,37 | 9,39 | 9,26 | 9,33 | 0,32% | 910.277,00 |
| 07.07.2025 | 9,36 | 9,38 | 9,22 | 9,30 | -0,75% | 703.385,00 |
| 03.07.2025 | 9,28 | 9,48 | 9,17 | 9,37 | 1,85% | 413.059,00 |
| 02.07.2025 | 9,19 | 9,26 | 9,15 | 9,20 | 0,00% | 405.363,00 |
| 01.07.2025 | 9,16 | 9,29 | 9,15 | 9,20 | 0,66% | 194.836,00 |
| 30.06.2025 | 9,06 | 9,18 | 9,04 | 9,14 | 0,88% | 246.222,00 |
| 27.06.2025 | 9,15 | 9,21 | 9,05 | 9,06 | -1,20% | 280.751,00 |
| 26.06.2025 | 9,09 | 9,19 | 9,00 | 9,17 | 1,44% | 226.311,00 |
| 25.06.2025 | 9,25 | 9,25 | 9,01 | 9,04 | -2,27% | 464.388,00 |
| 24.06.2025 | 9,25 | 9,37 | 9,20 | 9,25 | -0,22% | 314.258,00 |
| 23.06.2025 | 9,41 | 9,49 | 9,25 | 9,27 | -1,28% | 406.105,00 |
| 20.06.2025 | 9,45 | 9,52 | 9,27 | 9,39 | -1,16% | 393.524,00 |
| 18.06.2025 | 9,52 | 9,55 | 9,46 | 9,50 | 0,00% | 264.366,00 |
| 17.06.2025 | 9,57 | 9,60 | 9,46 | 9,50 | -0,73% | 272.199,00 |
| 16.06.2025 | 9,33 | 9,60 | 9,33 | 9,57 | 3,01% | 682.688,00 |
| 13.06.2025 | 9,24 | 9,35 | 9,18 | 9,29 | -0,32% | 526.863,00 |
| 12.06.2025 | 9,22 | 9,34 | 9,17 | 9,32 | 1,08% | 451.748,00 |
| 11.06.2025 | 9,39 | 9,39 | 9,20 | 9,22 | -0,75% | 343.367,00 |
| 10.06.2025 | 9,25 | 9,29 | 9,15 | 9,29 | 1,53% | 317.702,00 |
| 09.06.2025 | 9,15 | 9,23 | 9,07 | 9,15 | 0,44% | 291.713,00 |
| 06.06.2025 | 9,09 | 9,20 | 9,04 | 9,11 | 0,44% | 318.706,00 |
| 05.06.2025 | 9,20 | 9,27 | 9,00 | 9,07 | -0,98% | 687.801,00 |
| 04.06.2025 | 9,47 | 9,52 | 9,16 | 9,16 | -2,76% | 516.578,00 |
| 03.06.2025 | 9,19 | 9,45 | 9,12 | 9,42 | 2,84% | 1.001.896,00 |
| 02.06.2025 | 9,21 | 9,25 | 8,99 | 9,16 | -0,54% | 798.868,00 |
| 30.05.2025 | 9,40 | 9,40 | 9,19 | 9,21 | -1,18% | 659.331,00 |
| 29.05.2025 | 9,60 | 9,60 | 9,31 | 9,32 | -2,00% | 606.049,00 |
| 28.05.2025 | 9,51 | 9,54 | 9,44 | 9,51 | 0,42% | 659.409,00 |
| 27.05.2025 | 9,62 | 9,62 | 9,34 | 9,47 | -0,32% | 768.991,00 |
| 23.05.2025 | 9,48 | 9,54 | 9,45 | 9,50 | 0,00% | 285.192,00 |
| 22.05.2025 | 9,45 | 9,57 | 9,22 | 9,50 | 1,17% | 600.861,00 |
| 21.05.2025 | 9,46 | 9,48 | 9,34 | 9,39 | -0,32% | 589.029,00 |
| 20.05.2025 | 9,41 | 9,44 | 9,30 | 9,42 | 0,86% | 536.613,00 |
| 19.05.2025 | 9,12 | 9,38 | 9,09 | 9,34 | 2,41% | 792.496,00 |
| 16.05.2025 | 8,92 | 9,16 | 8,90 | 9,12 | 2,24% | 638.864,00 |
| 15.05.2025 | 8,77 | 8,94 | 8,74 | 8,92 | 1,83% | 536.141,00 |
| 14.05.2025 | 8,99 | 9,00 | 8,76 | 8,76 | -2,12% | 528.065,00 |
| 13.05.2025 | 8,90 | 9,05 | 8,63 | 8,95 | 1,82% | 911.119,00 |
| 12.05.2025 | 9,03 | 9,10 | 8,79 | 8,79 | -1,79% | 654.591,00 |
| 09.05.2025 | 8,70 | 9,00 | 8,65 | 8,95 | 3,23% | 892.313,00 |
| 08.05.2025 | 8,69 | 8,82 | 8,54 | 8,67 | 0,70% | 945.886,00 |
| 07.05.2025 | 8,75 | 8,75 | 8,54 | 8,61 | -0,69% | 679.925,00 |
| 06.05.2025 | 8,50 | 8,67 | 8,45 | 8,67 | 2,00% | 703.423,00 |
| 05.05.2025 | 8,75 | 8,81 | 8,50 | 8,50 | -3,63% | 1.159.757,00 |
| 02.05.2025 | 9,06 | 9,12 | 8,82 | 8,82 | -3,92% | 1.282.211,00 |
| 01.05.2025 | 9,35 | 9,42 | 9,08 | 9,18 | -1,71% | 1.051.190,00 |
| 30.04.2025 | 9,20 | 9,47 | 9,02 | 9,34 | 2,64% | 2.536.512,00 |
| 29.04.2025 | 9,50 | 9,55 | 9,10 | 9,10 | -3,50% | 2.841.489,00 |
| 28.04.2025 | 9,69 | 9,75 | 8,92 | 9,43 | -4,94% | 2.369.775,00 |
| 25.04.2025 | 11,01 | 11,01 | 9,79 | 9,92 | -15,14% | 2.678.300,00 |
| 24.04.2025 | 11,59 | 11,77 | 11,51 | 11,69 | 0,34% | 496.454,00 |
| 23.04.2025 | 11,67 | 11,79 | 11,53 | 11,65 | 0,52% | 1.693.343,00 |
| 22.04.2025 | 11,40 | 11,65 | 11,40 | 11,59 | 1,58% | 1.462.663,00 |
| 21.04.2025 | 11,45 | 11,47 | 11,30 | 11,41 | 0,18% | 1.434.872,00 |
| 17.04.2025 | 11,21 | 11,45 | 11,21 | 11,39 | 1,61% | 1.644.606,00 |
| 16.04.2025 | 11,20 | 11,26 | 11,17 | 11,21 | 0,27% | 430.867,00 |
| 15.04.2025 | 11,41 | 11,48 | 11,13 | 11,18 | -1,93% | 576.605,00 |
| 14.04.2025 | 11,40 | 11,54 | 11,27 | 11,40 | 1,51% | 858.343,00 |
| 11.04.2025 | 11,13 | 11,27 | 11,12 | 11,23 | 1,54% | 876.560,00 |
| 10.04.2025 | 10,74 | 11,10 | 10,72 | 11,06 | 2,22% | 585.139,00 |
| 09.04.2025 | 10,38 | 10,87 | 10,17 | 10,82 | 3,44% | 1.416.373,00 |
| 08.04.2025 | 10,60 | 10,84 | 10,44 | 10,46 | 0,58% | 1.687.381,00 |
| 07.04.2025 | 10,83 | 10,91 | 10,38 | 10,40 | -6,05% | 3.001.871,00 |
| 04.04.2025 | 11,19 | 11,19 | 10,71 | 11,07 | -3,06% | 2.072.330,00 |
| 03.04.2025 | 11,25 | 11,48 | 11,25 | 11,42 | 0,53% | 1.085.454,00 |
| 02.04.2025 | 11,38 | 11,46 | 11,30 | 11,36 | 0,09% | 729.154,00 |
| 01.04.2025 | 11,16 | 11,46 | 11,15 | 11,35 | 1,61% | 1.049.652,00 |
| 31.03.2025 | 11,28 | 11,29 | 10,97 | 11,17 | -1,67% | 2.061.799,00 |
| 28.03.2025 | 11,36 | 11,45 | 11,32 | 11,36 | -0,35% | 971.651,00 |
| 27.03.2025 | 11,55 | 11,75 | 11,30 | 11,40 | 2,24% | 4.393.514,00 |
| 26.03.2025 | 11,06 | 11,16 | 11,00 | 11,15 | 1,00% | 330.350,00 |
| 25.03.2025 | 11,03 | 11,10 | 10,95 | 11,04 | 0,00% | 280.816,00 |
| 24.03.2025 | 10,78 | 11,06 | 10,78 | 11,04 | 1,94% | 451.497,00 |
| 21.03.2025 | 10,86 | 10,91 | 10,77 | 10,83 | -0,64% | 949.023,00 |
| 20.03.2025 | 10,77 | 10,90 | 10,68 | 10,90 | 0,55% | 409.122,00 |
| 19.03.2025 | 10,74 | 10,86 | 10,72 | 10,84 | 0,46% | 282.954,00 |
| 18.03.2025 | 10,66 | 10,93 | 10,62 | 10,79 | 1,70% | 648.395,00 |
| 17.03.2025 | 11,00 | 11,00 | 10,53 | 10,61 | -1,76% | 973.124,00 |
| 14.03.2025 | 11,45 | 11,60 | 10,63 | 10,80 | 0,75% | 1.227.377,00 |
| 13.03.2025 | 10,80 | 10,85 | 10,61 | 10,72 | -0,46% | 875.652,00 |
| 12.03.2025 | 10,75 | 10,85 | 10,59 | 10,77 | -0,55% | 1.313.777,00 |
| 11.03.2025 | 10,84 | 10,87 | 10,74 | 10,83 | -0,18% | 410.011,00 |
| 10.03.2025 | 10,89 | 10,94 | 10,73 | 10,85 | 0,00% | 614.451,00 |
| 07.03.2025 | 10,70 | 10,99 | 10,68 | 10,85 | 1,40% | 784.439,00 |
| 06.03.2025 | 10,79 | 10,83 | 10,65 | 10,70 | -1,02% | 721.702,00 |
| 05.03.2025 | 10,65 | 10,86 | 10,65 | 10,81 | 1,12% | 401.382,00 |
| 04.03.2025 | 10,82 | 10,87 | 10,68 | 10,69 | -1,38% | 780.288,00 |