78,440$
-3,62%
Echtzeit-Aktienkurs Bunge Ltd.
Bid:
Ask:
Aktienkurse zur Bunge Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 81,38 | 81,75 | 77,90 | 78,44 | -3,62% | 2.075.836,00 |
| 02.07.2025 | 81,00 | 81,74 | 78,76 | 81,39 | 1,42% | 2.339.429,00 |
| 01.07.2025 | 80,04 | 81,53 | 78,96 | 80,25 | -0,04% | 2.803.336,00 |
| 30.06.2025 | 80,36 | 81,36 | 79,95 | 80,28 | -0,20% | 2.430.319,00 |
| 27.06.2025 | 82,02 | 82,24 | 79,78 | 80,44 | -2,26% | 2.259.690,00 |
| 26.06.2025 | 82,78 | 83,42 | 81,48 | 82,30 | 0,10% | 1.705.648,00 |
| 25.06.2025 | 83,18 | 83,22 | 81,98 | 82,22 | -1,64% | 1.355.801,00 |
| 24.06.2025 | 84,15 | 84,38 | 83,34 | 83,59 | -0,67% | 1.749.371,00 |
| 23.06.2025 | 85,00 | 85,86 | 84,06 | 84,15 | -1,44% | 1.594.116,00 |
| 20.06.2025 | 85,98 | 87,02 | 85,04 | 85,38 | -0,20% | 2.645.362,00 |
| 18.06.2025 | 85,78 | 87,11 | 85,41 | 85,55 | -0,16% | 2.038.772,00 |
| 17.06.2025 | 86,60 | 87,49 | 85,22 | 85,69 | -0,68% | 2.119.584,00 |
| 16.06.2025 | 81,67 | 86,71 | 81,53 | 86,28 | 5,98% | 2.874.207,00 |
| 13.06.2025 | 77,07 | 83,63 | 77,04 | 81,41 | 5,69% | 3.965.339,00 |
| 12.06.2025 | 75,01 | 77,11 | 74,01 | 77,03 | 2,07% | 1.787.645,00 |
| 11.06.2025 | 76,02 | 76,35 | 74,96 | 75,47 | -0,75% | 1.126.575,00 |
| 10.06.2025 | 75,12 | 76,55 | 74,63 | 76,04 | 1,83% | 987.435,00 |
| 09.06.2025 | 74,84 | 75,30 | 74,37 | 74,67 | 0,16% | 1.541.732,00 |
| 06.06.2025 | 74,26 | 74,94 | 74,18 | 74,55 | 0,95% | 954.436,00 |
| 05.06.2025 | 74,76 | 74,76 | 73,67 | 73,85 | -0,99% | 1.525.608,00 |
| 04.06.2025 | 76,15 | 76,30 | 74,59 | 74,59 | -2,20% | 1.635.905,00 |
| 03.06.2025 | 77,81 | 77,81 | 75,62 | 76,27 | -2,68% | 1.543.082,00 |
| 02.06.2025 | 78,21 | 78,63 | 77,10 | 78,37 | 0,28% | 1.411.749,00 |
| 30.05.2025 | 79,14 | 79,14 | 77,75 | 78,15 | -1,35% | 2.806.374,00 |
| 29.05.2025 | 79,61 | 80,47 | 78,42 | 79,22 | -0,20% | 1.252.388,00 |
| 28.05.2025 | 79,45 | 79,92 | 79,04 | 79,38 | 0,18% | 2.230.522,00 |
| 27.05.2025 | 78,53 | 79,29 | 77,81 | 79,24 | 1,46% | 1.436.329,00 |
| 23.05.2025 | 76,98 | 78,49 | 76,60 | 78,10 | 0,39% | 1.272.057,00 |
| 22.05.2025 | 77,99 | 78,27 | 76,67 | 77,80 | -0,51% | 2.129.902,00 |
| 21.05.2025 | 79,89 | 80,18 | 77,82 | 78,20 | -2,74% | 2.534.609,00 |
| 20.05.2025 | 80,37 | 81,12 | 79,80 | 80,40 | 0,12% | 1.829.413,00 |
| 19.05.2025 | 81,14 | 81,20 | 79,69 | 80,30 | -1,52% | 1.659.386,00 |
| 16.05.2025 | 80,22 | 81,68 | 79,76 | 81,54 | 1,90% | 1.223.909,00 |
| 15.05.2025 | 81,19 | 81,19 | 78,10 | 80,02 | -2,34% | 2.618.401,00 |
| 14.05.2025 | 82,61 | 83,79 | 81,78 | 81,94 | -1,17% | 2.050.993,00 |
| 13.05.2025 | 79,93 | 83,88 | 79,93 | 82,91 | 3,44% | 2.616.681,00 |
| 12.05.2025 | 78,38 | 80,28 | 78,38 | 80,15 | 3,62% | 2.457.999,00 |
| 09.05.2025 | 76,45 | 77,80 | 76,29 | 77,35 | 1,42% | 1.804.804,00 |
| 08.05.2025 | 75,46 | 76,79 | 75,00 | 76,27 | 0,49% | 2.047.576,00 |
| 07.05.2025 | 79,15 | 80,28 | 75,52 | 75,90 | -2,89% | 3.268.046,00 |
| 06.05.2025 | 77,43 | 79,30 | 77,18 | 78,16 | 0,44% | 2.413.318,00 |
| 05.05.2025 | 78,71 | 79,04 | 77,60 | 77,82 | -1,75% | 1.302.886,00 |
| 02.05.2025 | 79,16 | 80,16 | 76,93 | 79,21 | 0,93% | 1.502.992,00 |
| 01.05.2025 | 78,41 | 79,87 | 77,55 | 78,48 | -0,30% | 1.422.360,00 |
| 30.04.2025 | 80,39 | 80,57 | 78,01 | 78,72 | -1,91% | 2.163.375,00 |
| 29.04.2025 | 80,43 | 80,80 | 79,73 | 80,25 | -0,51% | 734.691,00 |
| 28.04.2025 | 81,02 | 81,72 | 80,11 | 80,66 | -0,31% | 1.223.739,00 |
| 25.04.2025 | 80,76 | 81,34 | 80,35 | 80,91 | 0,14% | 1.103.255,00 |
| 24.04.2025 | 79,62 | 81,17 | 78,76 | 80,80 | 1,23% | 1.273.021,00 |
| 23.04.2025 | 80,71 | 81,00 | 79,01 | 79,82 | -0,34% | 1.244.992,00 |
| 22.04.2025 | 79,05 | 80,75 | 79,00 | 80,09 | 1,64% | 1.182.430,00 |
| 21.04.2025 | 78,50 | 78,96 | 77,65 | 78,80 | -0,20% | 1.361.991,00 |
| 17.04.2025 | 76,75 | 79,01 | 76,75 | 78,96 | 3,38% | 1.583.533,00 |
| 16.04.2025 | 76,26 | 77,57 | 76,14 | 76,38 | 0,24% | 903.951,00 |
| 15.04.2025 | 76,78 | 77,01 | 75,46 | 76,20 | -1,13% | 1.284.771,00 |
| 14.04.2025 | 76,55 | 77,69 | 75,58 | 77,07 | 1,01% | 1.369.161,00 |
| 11.04.2025 | 73,58 | 76,66 | 73,26 | 76,30 | 4,19% | 1.805.890,00 |
| 10.04.2025 | 73,93 | 74,35 | 72,04 | 73,23 | -1,43% | 1.686.326,00 |
| 09.04.2025 | 68,50 | 74,81 | 68,33 | 74,29 | 6,88% | 2.254.323,00 |
| 08.04.2025 | 72,61 | 73,16 | 68,57 | 69,51 | -3,24% | 2.056.059,00 |
| 07.04.2025 | 72,12 | 74,45 | 71,07 | 71,84 | -1,86% | 2.653.860,00 |
| 04.04.2025 | 76,25 | 76,50 | 72,56 | 73,20 | -6,39% | 2.382.857,00 |
| 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 |