78,200$
0,24%
Echtzeit-Aktienkurs BUNGE LTD. DL -,01
Bid:
Ask:
Aktienkurse zur BUNGE LTD. DL -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 77,69 | 78,73 | 77,26 | 78,20 | 0,24% | 1.700.065,00 |
| 02.04.2025 | 77,57 | 78,06 | 76,55 | 78,01 | 0,21% | 1.543.367,00 |
| 01.04.2025 | 76,93 | 77,89 | 75,80 | 77,85 | 1,87% | 1.648.627,00 |
| 31.03.2025 | 75,30 | 77,56 | 74,90 | 76,42 | -0,01% | 1.334.737,00 |
| 28.03.2025 | 76,50 | 77,42 | 75,97 | 76,43 | -0,09% | 1.208.128,00 |
| 27.03.2025 | 74,12 | 76,81 | 73,87 | 76,50 | 3,11% | 1.648.419,00 |
| 26.03.2025 | 73,00 | 74,49 | 73,00 | 74,19 | 1,01% | 1.196.350,00 |
| 25.03.2025 | 72,85 | 74,12 | 72,71 | 73,45 | 1,00% | 1.267.907,00 |
| 24.03.2025 | 72,70 | 73,72 | 72,17 | 72,72 | -0,72% | 1.153.987,00 |
| 21.03.2025 | 73,55 | 74,68 | 72,67 | 73,25 | -0,95% | 10.328.794,00 |
| 20.03.2025 | 75,02 | 75,50 | 73,85 | 73,95 | -1,71% | 1.732.620,00 |
| 19.03.2025 | 74,50 | 75,41 | 73,81 | 75,24 | 0,71% | 1.469.126,00 |
| 18.03.2025 | 75,37 | 75,92 | 74,21 | 74,71 | 0,21% | 1.070.457,00 |
| 17.03.2025 | 74,15 | 75,61 | 74,15 | 74,55 | 0,91% | 1.612.334,00 |
| 14.03.2025 | 73,67 | 74,20 | 72,50 | 73,88 | 0,39% | 1.096.399,00 |
| 13.03.2025 | 72,94 | 74,01 | 72,66 | 73,59 | 0,63% | 1.572.396,00 |
| 12.03.2025 | 73,67 | 73,88 | 71,89 | 73,13 | -1,72% | 1.296.912,00 |
| 11.03.2025 | 76,25 | 76,92 | 74,31 | 74,41 | -2,49% | 1.756.538,00 |
| 10.03.2025 | 76,09 | 78,07 | 75,73 | 76,31 | 0,94% | 1.864.694,00 |
| 07.03.2025 | 74,06 | 77,08 | 73,74 | 75,60 | 1,27% | 2.061.541,00 |
| 06.03.2025 | 71,88 | 75,08 | 71,41 | 74,65 | 4,10% | 1.507.542,00 |
| 05.03.2025 | 71,70 | 72,95 | 71,04 | 71,71 | 0,01% | 1.389.529,00 |
| 04.03.2025 | 71,43 | 72,83 | 70,89 | 71,70 | -0,18% | 2.078.044,00 |
| 03.03.2025 | 74,25 | 74,86 | 71,29 | 71,83 | -3,18% | 1.489.944,00 |
| 28.02.2025 | 73,51 | 74,59 | 73,17 | 74,19 | 1,28% | 2.180.085,00 |
| 27.02.2025 | 72,68 | 73,65 | 72,62 | 73,25 | -0,01% | 1.108.396,00 |
| 26.02.2025 | 73,58 | 73,92 | 72,75 | 73,26 | -1,36% | 1.175.968,00 |
| 25.02.2025 | 73,61 | 74,67 | 73,35 | 74,27 | 0,94% | 1.582.287,00 |
| 24.02.2025 | 73,41 | 75,41 | 72,73 | 73,58 | 0,71% | 1.713.317,00 |
| 21.02.2025 | 71,48 | 73,99 | 71,48 | 73,06 | 2,53% | 1.973.764,00 |
| 20.02.2025 | 70,18 | 71,33 | 69,44 | 71,26 | 1,54% | 1.759.956,00 |
| 19.02.2025 | 69,76 | 71,08 | 69,65 | 70,18 | 0,43% | 1.071.114,00 |
| 18.02.2025 | 69,65 | 69,95 | 68,57 | 69,88 | -0,88% | 1.372.854,00 |
| 14.02.2025 | 70,07 | 70,96 | 69,71 | 70,50 | 1,02% | 1.276.685,00 |
| 13.02.2025 | 68,93 | 71,59 | 68,88 | 69,79 | 1,04% | 1.717.721,00 |
| 12.02.2025 | 69,50 | 70,40 | 68,70 | 69,07 | -1,22% | 1.558.911,00 |
| 11.02.2025 | 69,21 | 70,61 | 68,70 | 69,92 | 1,10% | 2.003.472,00 |
| 10.02.2025 | 69,68 | 69,73 | 67,81 | 69,16 | -0,63% | 2.758.063,00 |
| 07.02.2025 | 69,53 | 69,86 | 68,27 | 69,60 | 0,45% | 1.609.905,00 |
| 06.02.2025 | 70,70 | 70,87 | 67,40 | 69,29 | -0,83% | 3.332.469,00 |
| 05.02.2025 | 71,26 | 73,76 | 69,73 | 69,87 | -6,86% | 3.588.693,00 |
| 04.02.2025 | 75,14 | 75,59 | 73,74 | 75,02 | -0,19% | 2.262.998,00 |
| 03.02.2025 | 75,44 | 75,78 | 74,47 | 75,16 | -1,27% | 1.519.053,00 |
| 31.01.2025 | 77,46 | 77,77 | 75,72 | 76,13 | -1,96% | 1.467.949,00 |
| 30.01.2025 | 78,93 | 78,93 | 77,05 | 77,65 | -0,73% | 1.049.059,00 |
| 29.01.2025 | 77,29 | 78,45 | 77,05 | 78,22 | 1,24% | 1.159.071,00 |
| 28.01.2025 | 78,83 | 79,26 | 76,86 | 77,26 | -1,80% | 986.535,00 |
| 27.01.2025 | 78,39 | 79,33 | 77,04 | 78,68 | 1,93% | 1.987.342,00 |
| 24.01.2025 | 78,79 | 78,88 | 77,00 | 77,19 | -1,88% | 1.236.808,00 |
| 23.01.2025 | 78,18 | 79,31 | 77,90 | 78,67 | 0,98% | 968.796,00 |
| 22.01.2025 | 78,32 | 78,81 | 77,64 | 77,91 | -0,92% | 1.251.745,00 |
| 21.01.2025 | 78,74 | 79,62 | 78,34 | 78,63 | -1,14% | 1.601.209,00 |
| 17.01.2025 | 79,58 | 80,22 | 79,02 | 79,54 | 0,18% | 1.362.862,00 |
| 16.01.2025 | 79,22 | 80,48 | 78,60 | 79,40 | -1,29% | 1.808.292,00 |
| 15.01.2025 | 82,16 | 82,35 | 80,32 | 80,44 | -1,43% | 1.756.785,00 |
| 14.01.2025 | 81,97 | 82,43 | 80,58 | 81,61 | -0,46% | 1.238.468,00 |
| 13.01.2025 | 81,57 | 82,57 | 81,16 | 81,99 | 0,95% | 1.608.213,00 |
| 10.01.2025 | 77,44 | 82,17 | 77,44 | 81,22 | 4,96% | 2.346.845,00 |
| 08.01.2025 | 77,42 | 77,86 | 75,75 | 77,38 | -0,55% | 1.665.740,00 |
| 07.01.2025 | 78,40 | 79,13 | 77,60 | 77,81 | -0,22% | 852.881,00 |
| 06.01.2025 | 78,33 | 79,44 | 77,59 | 77,98 | 0,91% | 910.544,00 |
| 03.01.2025 | 77,89 | 78,00 | 76,72 | 77,28 | -0,37% | 1.228.551,00 |
| 02.01.2025 | 78,77 | 78,77 | 77,23 | 77,57 | -0,24% | 851.482,00 |
| 31.12.2024 | 77,14 | 77,82 | 76,96 | 77,76 | 1,13% | 1.194.987,00 |
| 30.12.2024 | 78,22 | 78,35 | 76,38 | 76,89 | -1,51% | 1.063.910,00 |
| 27.12.2024 | 77,81 | 79,50 | 77,52 | 78,07 | 0,01% | 896.764,00 |
| 26.12.2024 | 78,80 | 79,01 | 77,76 | 78,06 | -1,31% | 1.157.816,00 |
| 24.12.2024 | 78,84 | 79,21 | 78,14 | 79,10 | 0,06% | 397.911,00 |
| 23.12.2024 | 78,50 | 79,25 | 77,88 | 79,05 | -0,06% | 1.037.197,00 |
| 20.12.2024 | 78,03 | 79,76 | 77,64 | 79,10 | 1,51% | 6.988.032,00 |
| 19.12.2024 | 79,83 | 80,24 | 77,69 | 77,92 | -1,53% | 1.704.136,00 |
| 18.12.2024 | 80,84 | 82,28 | 78,97 | 79,13 | -2,63% | 1.689.588,00 |
| 17.12.2024 | 80,48 | 81,44 | 79,40 | 81,27 | 0,52% | 1.775.740,00 |
| 16.12.2024 | 82,21 | 82,72 | 80,77 | 80,85 | -2,18% | 1.270.709,00 |
| 13.12.2024 | 83,47 | 83,64 | 81,95 | 82,65 | -1,12% | 1.392.198,00 |
| 12.12.2024 | 84,81 | 85,00 | 83,46 | 83,59 | -1,42% | 1.268.706,00 |
| 11.12.2024 | 84,71 | 85,00 | 84,09 | 84,79 | 0,09% | 1.213.643,00 |
| 10.12.2024 | 85,55 | 85,95 | 83,95 | 84,71 | -0,92% | 1.510.412,00 |
| 09.12.2024 | 84,58 | 86,92 | 84,17 | 85,50 | 1,79% | 1.534.027,00 |
| 06.12.2024 | 86,63 | 86,63 | 83,87 | 84,00 | -2,55% | 1.902.245,00 |
| 05.12.2024 | 86,83 | 87,08 | 85,90 | 86,20 | -0,42% | 1.860.424,00 |
| 04.12.2024 | 87,79 | 88,08 | 86,27 | 86,56 | -1,93% | 1.962.954,00 |
| 03.12.2024 | 89,50 | 89,73 | 85,11 | 88,26 | -0,93% | 1.863.333,00 |
| 02.12.2024 | 89,22 | 89,38 | 87,86 | 89,09 | -0,72% | 1.500.604,00 |
| 29.11.2024 | 88,50 | 89,93 | 88,50 | 89,74 | 0,93% | 801.193,00 |
| 27.11.2024 | 89,95 | 90,54 | 88,56 | 88,91 | -0,84% | 851.379,00 |
| 26.11.2024 | 88,55 | 90,03 | 88,03 | 89,66 | 1,38% | 1.518.061,00 |
| 25.11.2024 | 87,82 | 89,37 | 87,67 | 88,44 | 0,90% | 1.980.496,00 |
| 22.11.2024 | 87,92 | 88,10 | 86,90 | 87,65 | -0,49% | 1.566.914,00 |
| 20.11.2024 | 89,41 | 89,89 | 87,54 | 88,08 | -1,58% | 2.309.193,00 |
| 19.11.2024 | 90,25 | 91,44 | 89,38 | 89,49 | -1,99% | 1.352.184,00 |
| 18.11.2024 | 90,81 | 91,92 | 90,65 | 91,31 | 0,78% | 2.394.264,00 |
| 15.11.2024 | 88,50 | 92,16 | 88,30 | 90,60 | 2,88% | 3.251.346,00 |
| 14.11.2024 | 87,11 | 88,39 | 86,15 | 88,06 | 1,66% | 2.025.715,00 |
| 13.11.2024 | 87,40 | 87,96 | 86,36 | 86,62 | -0,96% | 1.986.572,00 |
| 12.11.2024 | 87,32 | 88,76 | 87,20 | 87,46 | -0,33% | 1.596.083,00 |
| 11.11.2024 | 87,41 | 89,13 | 87,25 | 87,75 | 0,72% | 2.039.417,00 |
| 08.11.2024 | 86,24 | 87,51 | 85,88 | 87,12 | 0,36% | 1.835.639,00 |
| 07.11.2024 | 86,10 | 87,33 | 85,25 | 86,81 | 1,22% | 2.813.561,00 |
| 06.11.2024 | 86,07 | 86,48 | 84,43 | 85,76 | 1,13% | 2.539.905,00 |