13,657$
2,53%
Echtzeit-Aktienkurs Adecoagro S.A.
Bid:
Ask:
Aktienkurse zur Adecoagro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 13,47 | 13,79 | 13,36 | 13,62 | 2,25% | 773.360,00 |
| 20.05.2026 | 13,28 | 13,60 | 13,10 | 13,32 | 0,00% | 712.588,00 |
| 19.05.2026 | 13,58 | 13,74 | 13,21 | 13,32 | -1,04% | 800.896,00 |
| 18.05.2026 | 12,94 | 13,57 | 12,81 | 13,46 | 2,67% | 605.994,00 |
| 15.05.2026 | 13,14 | 13,25 | 12,94 | 13,11 | 0,69% | 544.175,00 |
| 14.05.2026 | 13,80 | 13,86 | 13,01 | 13,02 | -4,62% | 909.597,00 |
| 13.05.2026 | 13,23 | 13,81 | 12,85 | 13,65 | 4,44% | 1.094.112,00 |
| 12.05.2026 | 12,46 | 13,29 | 12,29 | 13,07 | -3,11% | 2.431.953,00 |
| 11.05.2026 | 13,35 | 13,65 | 13,15 | 13,49 | 2,74% | 948.895,00 |
| 08.05.2026 | 13,30 | 13,36 | 13,08 | 13,13 | -1,80% | 571.999,00 |
| 07.05.2026 | 13,55 | 13,56 | 12,92 | 13,37 | -3,26% | 1.301.333,00 |
| 06.05.2026 | 13,72 | 13,93 | 13,15 | 13,82 | -2,95% | 1.291.652,00 |
| 05.05.2026 | 14,98 | 15,10 | 14,22 | 14,24 | -6,19% | 1.125.268,00 |
| 04.05.2026 | 13,95 | 15,25 | 13,95 | 15,18 | 9,21% | 2.549.004,00 |
| 01.05.2026 | 14,05 | 14,32 | 13,56 | 13,90 | -1,35% | 1.068.336,00 |
| 30.04.2026 | 14,20 | 14,33 | 13,84 | 14,09 | -2,29% | 1.653.797,00 |
| 29.04.2026 | 14,22 | 14,55 | 13,88 | 14,42 | 5,26% | 2.111.648,00 |
| 28.04.2026 | 13,12 | 13,84 | 13,03 | 13,70 | 4,98% | 861.057,00 |
| 27.04.2026 | 12,90 | 13,19 | 12,71 | 13,05 | 2,11% | 738.950,00 |
| 24.04.2026 | 13,25 | 13,48 | 12,50 | 12,78 | -3,69% | 1.368.085,00 |
| 23.04.2026 | 13,80 | 13,86 | 13,12 | 13,27 | -2,43% | 810.830,00 |
| 22.04.2026 | 13,70 | 14,27 | 13,56 | 13,60 | 0,74% | 1.643.604,00 |
| 21.04.2026 | 12,75 | 13,72 | 12,47 | 13,50 | 6,13% | 1.521.776,00 |
| 20.04.2026 | 12,66 | 12,90 | 12,46 | 12,72 | 2,00% | 1.106.554,00 |
| 17.04.2026 | 12,58 | 12,67 | 11,79 | 12,47 | -6,38% | 2.391.525,00 |
| 16.04.2026 | 13,10 | 13,52 | 13,09 | 13,32 | 0,08% | 1.030.180,00 |
| 15.04.2026 | 13,51 | 13,51 | 12,76 | 13,31 | -1,84% | 2.445.115,00 |
| 14.04.2026 | 14,21 | 14,21 | 13,51 | 13,56 | -4,91% | 1.117.182,00 |
| 13.04.2026 | 14,58 | 14,89 | 14,01 | 14,26 | -0,83% | 1.211.653,00 |
| 10.04.2026 | 14,06 | 14,38 | 13,90 | 14,38 | 2,28% | 755.513,00 |
| 09.04.2026 | 14,56 | 14,71 | 14,01 | 14,06 | -1,47% | 1.529.664,00 |
| 08.04.2026 | 13,85 | 14,45 | 13,68 | 14,27 | -5,06% | 2.598.983,00 |
| 07.04.2026 | 14,90 | 15,40 | 14,77 | 15,03 | -1,12% | 1.090.800,00 |
| 06.04.2026 | 15,33 | 15,78 | 15,07 | 15,20 | -0,13% | 1.037.048,00 |
| 02.04.2026 | 15,24 | 15,73 | 14,78 | 15,22 | 2,63% | 1.306.182,00 |
| 01.04.2026 | 14,80 | 14,98 | 14,45 | 14,83 | -1,26% | 1.787.441,00 |
| 31.03.2026 | 14,69 | 15,89 | 14,54 | 15,02 | -1,51% | 2.761.768,00 |
| 30.03.2026 | 14,65 | 15,55 | 14,60 | 15,25 | 8,54% | 3.439.073,00 |
| 27.03.2026 | 13,91 | 14,47 | 13,78 | 14,05 | 1,44% | 2.062.726,00 |
| 26.03.2026 | 14,65 | 14,95 | 13,82 | 13,85 | -5,78% | 1.745.903,00 |
| 25.03.2026 | 13,72 | 14,82 | 13,47 | 14,70 | 5,23% | 3.157.640,00 |
| 24.03.2026 | 13,29 | 14,01 | 13,09 | 13,97 | 5,91% | 2.101.796,00 |
| 23.03.2026 | 13,65 | 13,90 | 13,08 | 13,19 | -6,52% | 2.279.169,00 |
| 20.03.2026 | 14,32 | 14,87 | 13,71 | 14,11 | -3,42% | 3.166.618,00 |
| 19.03.2026 | 13,56 | 14,76 | 13,41 | 14,61 | 7,19% | 4.399.841,00 |
| 18.03.2026 | 12,56 | 14,34 | 12,48 | 13,63 | 9,48% | 5.807.218,00 |
| 17.03.2026 | 11,62 | 12,85 | 11,48 | 12,45 | 14,22% | 4.536.148,00 |
| 16.03.2026 | 10,90 | 11,19 | 10,80 | 10,90 | 0,74% | 1.707.610,00 |
| 13.03.2026 | 10,69 | 11,00 | 10,66 | 10,82 | 2,08% | 994.843,00 |
| 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% | 2.111.693,00 |
| 10.03.2026 | 10,01 | 10,43 | 9,82 | 10,21 | 2,20% | 3.186.580,00 |
| 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 |