116,670$
3,07%
Echtzeit-Aktienkurs Bunge Ltd.
Bid:
Ask:
Aktienkurse zur Bunge Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 113,11 | 117,47 | 112,29 | 116,67 | 3,07% | 2.433.055,00 |
| 05.03.2026 | 115,15 | 115,15 | 111,72 | 113,20 | -1,57% | 1.955.719,00 |
| 04.03.2026 | 117,49 | 117,49 | 114,05 | 115,01 | -1,38% | 981.897,00 |
| 03.03.2026 | 117,94 | 118,03 | 115,62 | 116,62 | -3,31% | 1.301.874,00 |
| 02.03.2026 | 120,34 | 121,16 | 118,75 | 120,61 | -0,03% | 1.023.463,00 |
| 27.02.2026 | 119,00 | 121,20 | 117,80 | 120,65 | 1,03% | 1.722.370,00 |
| 26.02.2026 | 121,16 | 122,36 | 118,22 | 119,42 | -1,61% | 1.573.488,00 |
| 25.02.2026 | 122,34 | 123,34 | 119,80 | 121,38 | -0,92% | 1.715.105,00 |
| 24.02.2026 | 121,45 | 122,68 | 119,71 | 122,51 | 0,46% | 1.774.594,00 |
| 20.02.2026 | 123,67 | 123,88 | 121,38 | 121,95 | -1,25% | 951.714,00 |
| 19.02.2026 | 122,00 | 123,59 | 121,27 | 123,49 | 1,41% | 1.172.246,00 |
| 18.02.2026 | 121,67 | 123,78 | 120,33 | 121,77 | -0,09% | 1.287.812,00 |
| 17.02.2026 | 122,00 | 122,57 | 118,82 | 121,88 | -0,53% | 1.091.699,00 |
| 13.02.2026 | 121,31 | 124,78 | 120,69 | 122,53 | 0,65% | 1.669.571,00 |
| 12.02.2026 | 122,11 | 123,24 | 120,22 | 121,74 | -0,24% | 1.411.857,00 |
| 11.02.2026 | 118,89 | 122,19 | 118,65 | 122,03 | 3,09% | 1.420.481,00 |
| 10.02.2026 | 118,87 | 119,37 | 115,18 | 118,37 | -0,24% | 1.617.754,00 |
| 09.02.2026 | 116,51 | 118,87 | 115,00 | 118,65 | 2,41% | 1.471.172,00 |
| 06.02.2026 | 113,02 | 117,45 | 112,83 | 115,86 | 1,69% | 1.624.032,00 |
| 05.02.2026 | 118,81 | 118,98 | 113,25 | 113,94 | -2,81% | 2.259.819,00 |
| 04.02.2026 | 116,80 | 121,64 | 116,05 | 117,23 | 0,30% | 2.943.020,00 |
| 03.02.2026 | 112,39 | 117,28 | 110,30 | 116,88 | 2,54% | 2.272.349,00 |
| 02.02.2026 | 112,13 | 114,04 | 111,73 | 113,98 | 0,09% | 1.591.095,00 |
| 30.01.2026 | 113,67 | 114,21 | 111,69 | 113,88 | -1,10% | 2.049.678,00 |
| 29.01.2026 | 117,07 | 119,58 | 114,56 | 115,15 | -0,13% | 1.185.790,00 |
| 28.01.2026 | 117,00 | 118,50 | 113,98 | 115,30 | -0,73% | 1.412.442,00 |
| 27.01.2026 | 113,39 | 116,77 | 113,30 | 116,15 | 1,98% | 1.348.564,00 |
| 26.01.2026 | 114,46 | 114,88 | 112,87 | 113,89 | 1,09% | 1.128.486,00 |
| 22.01.2026 | 112,38 | 112,90 | 111,32 | 112,66 | 0,53% | 1.817.036,00 |
| 21.01.2026 | 109,94 | 112,59 | 109,33 | 112,07 | 1,83% | 2.320.404,00 |
| 20.01.2026 | 107,01 | 110,37 | 106,14 | 110,06 | 2,09% | 2.107.737,00 |
| 16.01.2026 | 107,64 | 108,83 | 106,96 | 107,81 | -0,94% | 1.976.561,00 |
| 15.01.2026 | 105,25 | 108,84 | 104,94 | 108,83 | 3,20% | 2.538.068,00 |
| 14.01.2026 | 103,03 | 106,62 | 102,59 | 105,46 | 2,80% | 2.345.794,00 |
| 13.01.2026 | 100,74 | 102,61 | 100,57 | 102,59 | 1,55% | 1.346.674,00 |
| 12.01.2026 | 100,33 | 101,48 | 99,59 | 101,02 | 1,03% | 1.351.648,00 |
| 09.01.2026 | 98,71 | 100,12 | 97,90 | 99,99 | 2,54% | 1.630.282,00 |
| 08.01.2026 | 92,49 | 99,28 | 92,13 | 97,51 | 5,31% | 2.362.083,00 |
| 07.01.2026 | 93,86 | 93,86 | 91,13 | 92,59 | -1,88% | 1.937.226,00 |
| 06.01.2026 | 93,85 | 95,20 | 93,34 | 94,36 | 1,03% | 1.597.256,00 |
| 05.01.2026 | 92,36 | 93,40 | 90,69 | 93,40 | 0,82% | 2.514.928,00 |
| 02.01.2026 | 89,63 | 93,02 | 88,70 | 92,64 | 4,00% | 1.458.876,00 |
| 31.12.2025 | 89,50 | 90,04 | 89,05 | 89,08 | -0,67% | 757.654,00 |
| 30.12.2025 | 90,24 | 90,24 | 89,40 | 89,68 | 0,36% | 935.208,00 |
| 29.12.2025 | 89,00 | 89,49 | 88,73 | 89,36 | 0,31% | 1.341.831,00 |
| 26.12.2025 | 88,66 | 89,17 | 88,37 | 89,08 | 0,44% | 809.997,00 |
| 24.12.2025 | 89,11 | 89,16 | 88,52 | 88,69 | 0,16% | 591.016,00 |
| 23.12.2025 | 90,10 | 90,17 | 88,24 | 88,55 | -1,38% | 1.211.468,00 |
| 22.12.2025 | 92,26 | 92,28 | 89,09 | 89,79 | -1,84% | 1.415.821,00 |
| 19.12.2025 | 91,38 | 92,03 | 90,81 | 91,47 | -0,27% | 2.970.051,00 |
| 18.12.2025 | 92,81 | 93,93 | 91,67 | 91,72 | -1,28% | 1.391.179,00 |
| 17.12.2025 | 92,50 | 93,49 | 92,18 | 92,91 | 0,70% | 1.430.096,00 |
| 16.12.2025 | 93,91 | 94,94 | 91,80 | 92,26 | -0,36% | 1.627.213,00 |
| 15.12.2025 | 91,97 | 92,93 | 90,11 | 92,59 | -0,27% | 1.229.015,00 |
| 12.12.2025 | 93,20 | 93,98 | 91,64 | 92,84 | -0,46% | 1.329.703,00 |
| 11.12.2025 | 91,54 | 93,93 | 91,25 | 93,27 | 1,93% | 1.101.197,00 |
| 10.12.2025 | 91,29 | 92,43 | 90,12 | 91,50 | 0,05% | 1.066.258,00 |
| 09.12.2025 | 91,68 | 92,66 | 91,02 | 91,45 | -0,50% | 1.065.441,00 |
| 08.12.2025 | 93,59 | 93,60 | 91,63 | 91,91 | -1,84% | 1.060.258,00 |
| 05.12.2025 | 94,50 | 94,80 | 93,61 | 93,63 | -0,81% | 910.250,00 |
| 04.12.2025 | 95,65 | 95,99 | 92,40 | 94,39 | -0,94% | 1.068.265,00 |
| 03.12.2025 | 97,00 | 97,35 | 95,14 | 95,29 | -0,79% | 1.031.377,00 |
| 02.12.2025 | 97,25 | 97,25 | 95,58 | 96,05 | -0,38% | 1.358.231,00 |
| 01.12.2025 | 96,40 | 97,40 | 95,53 | 96,42 | 0,36% | 1.459.927,00 |
| 28.11.2025 | 96,38 | 97,09 | 95,99 | 96,07 | -0,42% | 514.512,00 |
| 26.11.2025 | 96,52 | 97,31 | 96,04 | 96,48 | -0,03% | 1.115.908,00 |
| 25.11.2025 | 93,43 | 96,51 | 93,31 | 96,51 | 3,21% | 1.437.610,00 |
| 24.11.2025 | 94,23 | 94,91 | 93,48 | 93,51 | 0,77% | 1.506.940,00 |
| 20.11.2025 | 92,95 | 94,61 | 92,70 | 92,80 | -0,38% | 1.765.871,00 |
| 19.11.2025 | 96,42 | 96,73 | 91,09 | 93,15 | -3,11% | 2.594.832,00 |
| 18.11.2025 | 94,38 | 96,62 | 93,44 | 96,14 | 2,31% | 1.368.546,00 |
| 17.11.2025 | 95,01 | 96,71 | 93,91 | 93,97 | -3,02% | 1.414.103,00 |
| 13.11.2025 | 96,05 | 98,39 | 96,05 | 96,90 | 0,62% | 1.609.612,00 |
| 12.11.2025 | 95,60 | 97,75 | 95,60 | 96,30 | -0,16% | 1.288.836,00 |
| 11.11.2025 | 95,15 | 96,84 | 94,66 | 96,45 | 1,45% | 1.272.617,00 |
| 10.11.2025 | 95,72 | 95,72 | 93,55 | 95,07 | 0,37% | 1.224.859,00 |
| 07.11.2025 | 94,89 | 95,23 | 93,54 | 94,72 | -0,05% | 1.468.194,00 |
| 06.11.2025 | 96,56 | 97,59 | 94,10 | 94,77 | -0,84% | 2.845.749,00 |
| 05.11.2025 | 93,36 | 98,68 | 92,92 | 95,57 | 1,78% | 2.515.720,00 |
| 04.11.2025 | 92,54 | 95,34 | 91,60 | 93,90 | -0,13% | 2.047.388,00 |
| 03.11.2025 | 94,80 | 94,80 | 92,85 | 94,02 | -0,61% | 1.300.870,00 |
| 31.10.2025 | 94,54 | 95,37 | 93,76 | 94,60 | -0,57% | 1.103.542,00 |
| 30.10.2025 | 95,83 | 96,87 | 95,00 | 95,14 | -1,00% | 1.163.341,00 |
| 29.10.2025 | 96,50 | 97,09 | 95,75 | 96,10 | -0,28% | 1.203.291,00 |
| 28.10.2025 | 95,98 | 97,19 | 95,41 | 96,37 | -0,05% | 1.189.885,00 |
| 27.10.2025 | 98,97 | 99,55 | 96,18 | 96,42 | -1,41% | 1.218.825,00 |
| 24.10.2025 | 97,18 | 97,85 | 96,81 | 97,80 | 1,15% | 884.086,00 |
| 23.10.2025 | 96,30 | 97,19 | 94,85 | 96,69 | 1,27% | 1.073.465,00 |
| 22.10.2025 | 94,51 | 95,54 | 93,28 | 95,48 | 0,79% | 1.358.664,00 |
| 21.10.2025 | 97,02 | 97,25 | 94,44 | 94,73 | -2,59% | 1.882.359,00 |
| 20.10.2025 | 98,00 | 99,41 | 96,65 | 97,25 | -0,26% | 1.885.706,00 |
| 17.10.2025 | 92,69 | 98,23 | 92,69 | 97,50 | 2,28% | 2.694.140,00 |
| 16.10.2025 | 93,98 | 98,11 | 93,97 | 95,33 | 2,41% | 4.215.606,00 |
| 15.10.2025 | 88,79 | 93,44 | 88,08 | 93,09 | 12,96% | 4.992.891,00 |
| 14.10.2025 | 80,15 | 82,72 | 79,12 | 82,41 | 1,77% | 2.290.544,00 |
| 13.10.2025 | 80,60 | 82,39 | 80,16 | 80,98 | 0,26% | 1.297.787,00 |
| 10.10.2025 | 81,54 | 82,40 | 80,70 | 80,77 | -0,62% | 1.379.317,00 |
| 09.10.2025 | 82,81 | 84,00 | 81,08 | 81,27 | -1,42% | 1.652.365,00 |
| 08.10.2025 | 84,02 | 84,50 | 81,47 | 82,44 | -1,88% | 1.319.127,00 |
| 07.10.2025 | 83,80 | 85,42 | 83,67 | 84,02 | -0,13% | 1.442.540,00 |