Börse:
9,175$
1,27%
Echtzeit-Aktienkurs Adecoagro SA
Bid:
9,084$
Ask:
9,266$
Aktienkurse zur Adecoagro SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2022 | 9,09 | 9,19 | 9,01 | 9,17 | 1,21% | 292.721,00 |
| 17.08.2022 | 9,35 | 9,46 | 9,04 | 9,06 | -3,00% | 613.123,00 |
| 16.08.2022 | 9,40 | 9,40 | 9,28 | 9,34 | -0,64% | 432.288,00 |
| 15.08.2022 | 9,27 | 9,48 | 9,07 | 9,40 | -1,47% | 587.988,00 |
| 12.08.2022 | 8,95 | 9,64 | 8,80 | 9,54 | 7,19% | 1.009.636,00 |
| 11.08.2022 | 8,92 | 9,00 | 8,79 | 8,90 | 1,48% | 535.280,00 |
| 10.08.2022 | 8,73 | 8,86 | 8,70 | 8,77 | 1,98% | 348.757,00 |
| 09.08.2022 | 8,65 | 8,74 | 8,54 | 8,60 | -0,46% | 412.329,00 |
| 08.08.2022 | 8,46 | 8,67 | 8,46 | 8,64 | 3,10% | 647.331,00 |
| 05.08.2022 | 8,13 | 8,41 | 8,13 | 8,38 | 2,82% | 432.472,00 |
| 04.08.2022 | 8,13 | 8,23 | 8,12 | 8,15 | -0,49% | 426.068,00 |
| 03.08.2022 | 8,17 | 8,31 | 8,06 | 8,19 | 1,11% | 437.610,00 |
| 02.08.2022 | 8,13 | 8,21 | 8,04 | 8,10 | -0,12% | 278.274,00 |
| 01.08.2022 | 8,15 | 8,16 | 8,03 | 8,11 | -1,10% | 313.798,00 |
| 29.07.2022 | 8,16 | 8,26 | 8,06 | 8,20 | 1,23% | 483.419,00 |
| 28.07.2022 | 7,89 | 8,12 | 7,75 | 8,10 | 3,58% | 836.597,00 |
| 27.07.2022 | 7,57 | 7,84 | 7,51 | 7,82 | 3,30% | 357.936,00 |
| 26.07.2022 | 7,79 | 7,88 | 7,56 | 7,57 | -2,95% | 376.415,00 |
| 25.07.2022 | 7,60 | 7,83 | 7,59 | 7,80 | 3,72% | 461.950,00 |
| 22.07.2022 | 7,56 | 7,63 | 7,48 | 7,52 | -0,13% | 756.302,00 |
| 21.07.2022 | 7,57 | 7,61 | 7,42 | 7,53 | -1,44% | 923.279,00 |
| 20.07.2022 | 7,55 | 7,70 | 7,55 | 7,64 | 0,79% | 951.552,00 |
| 19.07.2022 | 7,43 | 7,60 | 7,43 | 7,58 | 2,43% | 766.499,00 |
| 18.07.2022 | 7,35 | 7,65 | 7,35 | 7,40 | 2,35% | 665.743,00 |
| 15.07.2022 | 7,18 | 7,27 | 7,02 | 7,23 | 1,97% | 1.957.619,00 |
| 14.07.2022 | 7,23 | 7,34 | 6,96 | 7,09 | -4,96% | 816.075,00 |
| 13.07.2022 | 7,45 | 7,57 | 7,39 | 7,46 | -0,53% | 478.294,00 |
| 12.07.2022 | 7,51 | 7,58 | 7,28 | 7,50 | -1,06% | 854.249,00 |
| 11.07.2022 | 7,90 | 7,96 | 7,57 | 7,58 | -4,53% | 527.103,00 |
| 08.07.2022 | 7,99 | 8,13 | 7,91 | 7,94 | -0,25% | 743.177,00 |
| 07.07.2022 | 7,95 | 8,20 | 7,91 | 7,96 | 0,89% | 998.209,00 |
| 06.07.2022 | 8,17 | 8,20 | 7,77 | 7,89 | -2,95% | 797.198,00 |
| 05.07.2022 | 8,19 | 8,21 | 7,90 | 8,13 | -2,40% | 791.802,00 |
| 01.07.2022 | 8,46 | 8,49 | 8,08 | 8,33 | -1,54% | 954.478,00 |
| 30.06.2022 | 8,47 | 8,60 | 8,34 | 8,46 | -1,86% | 573.637,00 |
| 29.06.2022 | 8,68 | 8,90 | 8,50 | 8,62 | -0,69% | 829.182,00 |
| 28.06.2022 | 8,72 | 9,00 | 8,63 | 8,68 | -0,57% | 901.703,00 |
| 27.06.2022 | 8,71 | 8,88 | 8,63 | 8,73 | 0,92% | 1.413.958,00 |
| 24.06.2022 | 8,43 | 8,71 | 8,27 | 8,65 | 3,97% | 1.207.813,00 |
| 23.06.2022 | 8,79 | 8,79 | 8,22 | 8,32 | -4,91% | 1.159.716,00 |
| 22.06.2022 | 8,79 | 8,86 | 8,62 | 8,75 | -2,89% | 820.754,00 |
| 21.06.2022 | 9,11 | 9,27 | 9,01 | 9,01 | -0,22% | 594.366,00 |
| 17.06.2022 | 9,11 | 9,29 | 8,84 | 9,03 | -0,88% | 1.215.445,00 |
| 16.06.2022 | 9,41 | 9,47 | 9,09 | 9,11 | -5,50% | 945.058,00 |
| 15.06.2022 | 9,60 | 9,75 | 9,48 | 9,64 | 1,47% | 526.002,00 |
| 14.06.2022 | 9,67 | 9,72 | 9,39 | 9,50 | -0,31% | 655.131,00 |
| 13.06.2022 | 9,94 | 10,01 | 9,44 | 9,53 | -6,66% | 1.683.725,00 |
| 10.06.2022 | 10,21 | 10,40 | 10,13 | 10,21 | -2,39% | 1.099.930,00 |
| 09.06.2022 | 10,57 | 10,64 | 10,38 | 10,46 | -1,41% | 881.299,00 |
| 08.06.2022 | 10,68 | 10,79 | 10,42 | 10,61 | -1,85% | 832.224,00 |
| 07.06.2022 | 10,56 | 10,85 | 10,50 | 10,81 | 1,12% | 819.598,00 |
| 06.06.2022 | 10,93 | 10,98 | 10,54 | 10,69 | -2,02% | 679.637,00 |
| 03.06.2022 | 11,28 | 11,46 | 10,85 | 10,91 | -1,18% | 897.330,00 |
| 02.06.2022 | 10,73 | 11,26 | 10,57 | 11,04 | 3,56% | 1.086.304,00 |
| 01.06.2022 | 11,20 | 11,31 | 10,41 | 10,66 | -4,05% | 2.477.541,00 |
| 31.05.2022 | 11,39 | 11,50 | 11,04 | 11,11 | -1,24% | 1.296.737,00 |
| 27.05.2022 | 11,27 | 11,49 | 11,20 | 11,25 | 0,00% | 946.473,00 |
| 26.05.2022 | 10,99 | 11,32 | 10,80 | 11,25 | 4,36% | 977.979,00 |
| 25.05.2022 | 10,75 | 10,84 | 10,61 | 10,78 | 0,56% | 581.738,00 |
| 24.05.2022 | 10,55 | 10,75 | 10,48 | 10,72 | 0,56% | 975.673,00 |
| 23.05.2022 | 10,30 | 10,77 | 10,18 | 10,66 | 5,23% | 587.248,00 |
| 20.05.2022 | 10,35 | 10,40 | 9,97 | 10,13 | -0,98% | 757.292,00 |
| 19.05.2022 | 10,27 | 10,38 | 10,06 | 10,23 | -0,87% | 558.551,00 |
| 18.05.2022 | 10,93 | 10,94 | 10,23 | 10,32 | -5,75% | 548.343,00 |
| 17.05.2022 | 10,45 | 10,96 | 10,38 | 10,95 | 6,62% | 893.618,00 |
| 16.05.2022 | 10,24 | 10,61 | 10,16 | 10,27 | 0,20% | 1.223.999,00 |
| 13.05.2022 | 10,34 | 10,54 | 10,06 | 10,25 | 1,28% | 1.225.204,00 |
| 12.05.2022 | 9,81 | 10,22 | 9,59 | 10,12 | 2,22% | 1.145.093,00 |
| 11.05.2022 | 9,95 | 10,34 | 9,80 | 9,90 | -0,60% | 939.873,00 |
| 10.05.2022 | 9,97 | 10,22 | 9,83 | 9,96 | 0,71% | 929.872,00 |
| 09.05.2022 | 10,81 | 10,85 | 9,89 | 9,89 | -9,52% | 1.867.870,00 |
| 06.05.2022 | 11,18 | 11,20 | 10,88 | 10,93 | -2,67% | 1.960.296,00 |
| 05.05.2022 | 11,51 | 11,68 | 11,13 | 11,23 | -2,18% | 769.490,00 |
| 04.05.2022 | 11,70 | 11,90 | 11,17 | 11,48 | -1,71% | 920.056,00 |
| 03.05.2022 | 11,50 | 11,69 | 11,38 | 11,68 | 2,46% | 919.513,00 |
| 02.05.2022 | 11,20 | 11,40 | 11,12 | 11,40 | 1,33% | 841.789,00 |
| 29.04.2022 | 11,37 | 11,66 | 11,23 | 11,25 | -2,34% | 785.979,00 |
| 28.04.2022 | 12,15 | 12,24 | 11,46 | 11,52 | -3,92% | 1.175.263,00 |
| 27.04.2022 | 11,60 | 12,18 | 11,49 | 11,99 | 4,72% | 2.920.384,00 |
| 26.04.2022 | 11,75 | 11,83 | 11,37 | 11,45 | -1,55% | 1.490.682,00 |
| 25.04.2022 | 11,54 | 11,71 | 11,21 | 11,63 | -1,44% | 1.924.438,00 |
| 22.04.2022 | 12,23 | 12,46 | 11,71 | 11,80 | -3,59% | 2.076.752,00 |
| 21.04.2022 | 12,94 | 13,04 | 12,11 | 12,24 | -4,82% | 2.279.926,00 |
| 20.04.2022 | 12,47 | 12,97 | 12,23 | 12,86 | 3,46% | 2.133.159,00 |
| 19.04.2022 | 13,02 | 13,13 | 12,32 | 12,43 | -5,48% | 2.384.905,00 |
| 18.04.2022 | 13,10 | 13,55 | 13,10 | 13,15 | 0,77% | 2.615.940,00 |
| 14.04.2022 | 13,00 | 13,19 | 12,89 | 13,05 | 0,77% | 2.197.750,00 |
| 13.04.2022 | 12,43 | 12,98 | 12,43 | 12,95 | 4,69% | 2.257.320,00 |
| 12.04.2022 | 12,27 | 12,63 | 12,20 | 12,37 | 2,06% | 2.076.027,00 |
| 11.04.2022 | 12,26 | 12,43 | 12,05 | 12,12 | -2,10% | 1.802.564,00 |
| 08.04.2022 | 11,86 | 12,50 | 11,86 | 12,38 | 4,83% | 2.117.252,00 |
| 07.04.2022 | 11,34 | 11,89 | 11,29 | 11,81 | 3,87% | 1.865.534,00 |
| 06.04.2022 | 11,27 | 11,65 | 11,05 | 11,37 | -0,87% | 1.954.568,00 |
| 05.04.2022 | 11,81 | 11,84 | 11,45 | 11,47 | -2,55% | 1.976.220,00 |
| 04.04.2022 | 12,38 | 12,44 | 11,63 | 11,77 | -4,62% | 2.330.957,00 |
| 01.04.2022 | 12,27 | 12,62 | 11,99 | 12,34 | 2,15% | 2.405.805,00 |
| 31.03.2022 | 11,90 | 12,23 | 11,90 | 12,08 | 1,51% | 2.091.624,00 |
| 30.03.2022 | 11,70 | 12,12 | 11,67 | 11,90 | 2,59% | 1.154.020,00 |
| 29.03.2022 | 11,57 | 11,72 | 11,14 | 11,60 | -3,01% | 2.640.533,00 |
| 28.03.2022 | 12,35 | 12,40 | 11,57 | 11,96 | -2,61% | 2.297.630,00 |