12,250$
4,08%
Echtzeit-Aktienkurs Adecoagro S.A.
Bid:
Ask:
Aktienkurse zur Adecoagro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 11,84 | 12,28 | 11,84 | 12,14 | 3,15% | - |
| 04.09.2026 | 11,49 | 11,93 | 11,40 | 11,77 | 1,47% | 568.549,00 |
| 03.09.2026 | 11,79 | 11,84 | 11,28 | 11,60 | -1,53% | 830.853,00 |
| 02.09.2026 | 11,73 | 11,94 | 11,62 | 11,78 | -2,00% | 838.403,00 |
| 01.09.2026 | 11,44 | 12,08 | 11,31 | 12,02 | 5,62% | 1.387.315,00 |
| 31.08.2026 | 11,04 | 11,45 | 11,00 | 11,38 | 5,96% | 883.394,00 |
| 28.08.2026 | 10,67 | 10,91 | 10,64 | 10,74 | 0,47% | 571.488,00 |
| 27.08.2026 | 11,08 | 11,08 | 10,61 | 10,69 | -3,52% | 511.886,00 |
| 26.08.2026 | 10,93 | 11,28 | 10,73 | 11,08 | 0,45% | 833.878,00 |
| 25.08.2026 | 11,27 | 11,27 | 10,82 | 11,03 | -2,04% | 536.454,00 |
| 24.08.2026 | 11,21 | 11,55 | 11,07 | 11,26 | 1,72% | 1.107.085,00 |
| 21.08.2026 | 10,99 | 11,17 | 10,64 | 11,07 | 1,19% | 894.586,00 |
| 20.08.2026 | 10,56 | 11,19 | 10,49 | 10,94 | 3,50% | 1.493.682,00 |
| 19.08.2026 | 10,18 | 10,90 | 10,15 | 10,57 | 7,75% | 1.904.277,00 |
| 18.08.2026 | 9,36 | 9,84 | 9,26 | 9,81 | 5,94% | 1.345.289,00 |
| 17.08.2026 | 9,06 | 9,41 | 8,94 | 9,26 | 3,93% | 1.116.413,00 |
| 14.08.2026 | 9,17 | 9,20 | 8,88 | 8,91 | -1,55% | 1.182.514,00 |
| 13.08.2026 | 9,24 | 9,33 | 9,03 | 9,05 | -2,58% | 982.531,00 |
| 12.08.2026 | 9,29 | 9,41 | 9,01 | 9,29 | -1,28% | 962.043,00 |
| 11.08.2026 | 9,61 | 9,75 | 9,31 | 9,41 | -2,59% | 613.494,00 |
| 10.08.2026 | 9,40 | 9,76 | 9,39 | 9,66 | 2,22% | 617.895,00 |
| 07.08.2026 | 9,29 | 9,57 | 9,25 | 9,45 | 0,96% | 741.423,00 |
| 06.08.2026 | 9,43 | 9,49 | 9,31 | 9,36 | 0,75% | 456.346,00 |
| 05.08.2026 | 9,35 | 9,51 | 9,25 | 9,29 | 1,09% | 708.180,00 |
| 04.08.2026 | 9,47 | 9,52 | 9,14 | 9,19 | -3,06% | 1.128.716,00 |
| 03.08.2026 | 9,77 | 9,86 | 9,45 | 9,48 | -4,91% | 737.350,00 |
| 31.07.2026 | 10,08 | 10,19 | 9,75 | 9,97 | -1,87% | 648.822,00 |
| 30.07.2026 | 9,62 | 10,20 | 9,62 | 10,16 | 4,63% | 349.555,00 |
| 29.07.2026 | 10,06 | 10,11 | 9,67 | 9,71 | -3,29% | 812.569,00 |
| 28.07.2026 | 10,24 | 10,26 | 9,72 | 10,04 | -1,95% | 1.028.538,00 |
| 27.07.2026 | 10,44 | 10,47 | 10,13 | 10,24 | -3,21% | 706.249,00 |
| 24.07.2026 | 10,66 | 10,80 | 10,48 | 10,58 | -1,76% | 419.601,00 |
| 23.07.2026 | 11,20 | 11,49 | 10,76 | 10,77 | -4,77% | 797.062,00 |
| 22.07.2026 | 10,79 | 11,47 | 10,79 | 11,31 | 4,92% | 909.539,00 |
| 21.07.2026 | 10,81 | 10,96 | 10,70 | 10,78 | 1,60% | 641.559,00 |
| 20.07.2026 | 10,09 | 10,71 | 9,95 | 10,61 | 5,36% | 659.327,00 |
| 17.07.2026 | 10,09 | 10,16 | 9,89 | 10,07 | 1,41% | 759.844,00 |
| 16.07.2026 | 10,32 | 10,42 | 9,92 | 9,93 | -3,12% | 604.890,00 |
| 15.07.2026 | 10,38 | 10,52 | 10,13 | 10,25 | -1,82% | 417.949,00 |
| 14.07.2026 | 10,40 | 10,47 | 10,30 | 10,44 | 0,58% | 387.636,00 |
| 13.07.2026 | 10,46 | 10,79 | 10,34 | 10,38 | 0,68% | 802.299,00 |
| 10.07.2026 | 10,05 | 10,34 | 10,01 | 10,31 | 3,10% | 534.240,00 |
| 09.07.2026 | 10,28 | 10,62 | 9,94 | 10,00 | -1,96% | 861.102,00 |
| 08.07.2026 | 9,85 | 10,28 | 9,60 | 10,20 | 6,03% | 857.617,00 |
| 07.07.2026 | 9,59 | 9,79 | 9,42 | 9,62 | 1,48% | 499.545,00 |
| 06.07.2026 | 9,70 | 9,93 | 9,45 | 9,48 | -1,66% | 1.022.026,00 |
| 02.07.2026 | 9,71 | 9,84 | 9,55 | 9,64 | 1,69% | 504.859,00 |
| 01.07.2026 | 9,32 | 9,65 | 9,29 | 9,48 | -0,73% | 472.363,00 |
| 30.06.2026 | 9,64 | 9,79 | 9,51 | 9,55 | -1,14% | 543.702,00 |
| 29.06.2026 | 9,55 | 9,94 | 9,52 | 9,66 | 2,66% | 1.198.393,00 |
| 26.06.2026 | 9,23 | 9,49 | 9,23 | 9,41 | 1,18% | 422.597,00 |
| 25.06.2026 | 9,16 | 9,30 | 8,94 | 9,30 | 2,09% | 576.150,00 |
| 24.06.2026 | 9,19 | 9,38 | 9,04 | 9,11 | -2,77% | 1.327.361,00 |
| 23.06.2026 | 9,15 | 9,46 | 9,07 | 9,37 | 2,40% | 875.116,00 |
| 22.06.2026 | 9,36 | 9,41 | 9,04 | 9,15 | -1,08% | 899.380,00 |
| 19.06.2026 | 9,28 | 9,29 | 9,24 | 9,25 | 0,11% | - |
| 18.06.2026 | 9,65 | 9,66 | 9,12 | 9,24 | -4,15% | 2.011.146,00 |
| 17.06.2026 | 9,97 | 9,97 | 9,55 | 9,64 | -2,92% | 1.280.361,00 |
| 16.06.2026 | 10,66 | 10,85 | 9,81 | 9,93 | -8,90% | 1.488.316,00 |
| 15.06.2026 | 11,28 | 11,57 | 10,86 | 10,90 | -6,44% | 1.113.938,00 |
| 12.06.2026 | 11,63 | 11,84 | 11,58 | 11,65 | -0,34% | 921.019,00 |
| 11.06.2026 | 11,45 | 11,87 | 11,40 | 11,69 | 3,63% | 1.311.923,00 |
| 10.06.2026 | 11,32 | 11,55 | 11,21 | 11,28 | -0,09% | 964.637,00 |
| 09.06.2026 | 11,38 | 11,47 | 10,96 | 11,29 | -0,96% | 1.050.417,00 |
| 08.06.2026 | 11,71 | 11,74 | 11,30 | 11,40 | -0,18% | 677.770,00 |
| 05.06.2026 | 12,11 | 12,15 | 11,38 | 11,42 | -5,70% | 1.353.905,00 |
| 04.06.2026 | 12,12 | 12,32 | 11,90 | 12,11 | -0,66% | 475.848,00 |
| 03.06.2026 | 12,54 | 12,75 | 12,19 | 12,19 | -2,48% | 376.793,00 |
| 02.06.2026 | 12,58 | 12,93 | 12,30 | 12,50 | -0,64% | 782.461,00 |
| 01.06.2026 | 12,34 | 12,72 | 12,26 | 12,58 | 3,71% | 724.850,00 |
| 29.05.2026 | 12,59 | 12,59 | 12,07 | 12,13 | -3,96% | 1.135.996,00 |
| 28.05.2026 | 12,59 | 12,83 | 12,46 | 12,63 | 0,40% | 355.211,00 |
| 27.05.2026 | 12,48 | 12,79 | 12,35 | 12,58 | 0,56% | 676.207,00 |
| 26.05.2026 | 12,77 | 13,07 | 12,47 | 12,51 | -2,34% | 666.459,00 |
| 22.05.2026 | 13,40 | 13,50 | 12,80 | 12,81 | -5,95% | 701.733,00 |
| 21.05.2026 | 13,47 | 13,79 | 13,36 | 13,62 | 2,25% | 775.015,00 |
| 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 |