77,140$
-2,56%
Echtzeit-Aktienkurs Bunge Ltd.
Bid:
Ask:
Aktienkurse zur Bunge Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 79,10 | 79,10 | 76,01 | 77,14 | -2,56% | 2.026.418,00 |
| 19.09.2025 | 79,85 | 80,10 | 79,14 | 79,17 | -0,91% | 4.690.529,00 |
| 18.09.2025 | 81,03 | 81,12 | 79,42 | 79,90 | -0,63% | 1.621.285,00 |
| 17.09.2025 | 83,48 | 83,83 | 80,35 | 80,41 | -3,92% | 1.880.211,00 |
| 16.09.2025 | 80,74 | 84,09 | 79,58 | 83,69 | 4,22% | 2.421.803,00 |
| 15.09.2025 | 81,69 | 82,07 | 80,27 | 80,30 | -1,62% | 1.468.967,00 |
| 12.09.2025 | 81,73 | 82,10 | 81,23 | 81,62 | -0,39% | 1.200.487,00 |
| 11.09.2025 | 82,22 | 82,63 | 81,26 | 81,94 | -0,49% | 1.068.289,00 |
| 10.09.2025 | 84,08 | 84,08 | 78,61 | 82,34 | -2,15% | 3.061.142,00 |
| 09.09.2025 | 84,38 | 85,06 | 83,99 | 84,15 | -0,23% | 1.661.322,00 |
| 08.09.2025 | 84,33 | 85,31 | 83,00 | 84,34 | 0,01% | 2.488.455,00 |
| 05.09.2025 | 81,15 | 84,38 | 80,96 | 84,33 | 3,94% | 1.981.779,00 |
| 04.09.2025 | 81,24 | 81,93 | 80,47 | 81,13 | -0,12% | 1.549.564,00 |
| 03.09.2025 | 81,10 | 81,57 | 80,22 | 81,23 | -0,23% | 1.945.391,00 |
| 02.09.2025 | 83,46 | 84,39 | 80,48 | 81,42 | -3,32% | 3.685.162,00 |
| 29.08.2025 | 84,12 | 85,09 | 84,00 | 84,22 | -0,48% | 1.424.784,00 |
| 28.08.2025 | 85,07 | 85,07 | 83,92 | 84,63 | -0,05% | 1.373.342,00 |
| 27.08.2025 | 84,80 | 85,93 | 84,39 | 84,67 | -0,31% | 1.350.031,00 |
| 26.08.2025 | 87,45 | 87,75 | 84,76 | 84,93 | -3,65% | 2.425.213,00 |
| 25.08.2025 | 87,20 | 88,51 | 87,10 | 88,15 | 1,19% | 2.181.582,00 |
| 22.08.2025 | 83,80 | 87,16 | 83,43 | 87,11 | 4,45% | 3.251.647,00 |
| 21.08.2025 | 82,22 | 84,69 | 82,22 | 83,40 | 1,25% | 1.980.724,00 |
| 20.08.2025 | 80,81 | 82,63 | 80,65 | 82,37 | 3,13% | 2.217.742,00 |
| 19.08.2025 | 80,31 | 80,36 | 78,37 | 79,87 | -0,87% | 1.829.928,00 |
| 18.08.2025 | 81,65 | 82,07 | 80,26 | 80,57 | -1,48% | 1.909.382,00 |
| 15.08.2025 | 82,15 | 82,60 | 81,05 | 81,78 | -0,39% | 1.108.528,00 |
| 14.08.2025 | 83,08 | 83,08 | 81,32 | 82,10 | -1,37% | 1.679.204,00 |
| 13.08.2025 | 81,97 | 83,29 | 80,33 | 83,24 | 0,87% | 1.658.577,00 |
| 12.08.2025 | 82,24 | 85,31 | 81,95 | 82,52 | 0,36% | 2.632.518,00 |
| 11.08.2025 | 83,33 | 83,89 | 82,06 | 82,22 | -0,87% | 1.579.450,00 |
| 08.08.2025 | 83,17 | 84,38 | 82,77 | 82,94 | 0,23% | 1.503.430,00 |
| 07.08.2025 | 81,50 | 83,16 | 81,23 | 82,75 | 2,20% | 1.823.639,00 |
| 06.08.2025 | 82,73 | 83,88 | 80,93 | 80,97 | -1,75% | 2.384.664,00 |
| 05.08.2025 | 81,20 | 82,72 | 80,81 | 82,41 | 2,25% | 2.606.765,00 |
| 04.08.2025 | 78,25 | 80,76 | 77,68 | 80,60 | 3,33% | 2.272.177,00 |
| 01.08.2025 | 79,69 | 80,00 | 77,25 | 78,00 | -2,21% | 1.875.591,00 |
| 31.07.2025 | 79,00 | 80,53 | 78,00 | 79,76 | -0,67% | 3.014.084,00 |
| 30.07.2025 | 78,22 | 81,38 | 77,14 | 80,30 | 5,19% | 4.027.480,00 |
| 29.07.2025 | 77,02 | 77,02 | 74,95 | 76,34 | -0,47% | 2.394.758,00 |
| 28.07.2025 | 77,25 | 77,25 | 76,19 | 76,70 | -0,74% | 1.067.598,00 |
| 25.07.2025 | 76,57 | 77,48 | 75,67 | 77,27 | 0,44% | 1.070.480,00 |
| 24.07.2025 | 77,90 | 78,07 | 76,53 | 76,93 | -1,56% | 1.584.172,00 |
| 23.07.2025 | 76,01 | 78,33 | 75,62 | 78,15 | 3,26% | 1.476.722,00 |
| 22.07.2025 | 74,50 | 75,85 | 74,35 | 75,68 | 1,94% | 1.352.306,00 |
| 21.07.2025 | 74,89 | 75,48 | 74,14 | 74,24 | -0,24% | 1.311.775,00 |
| 18.07.2025 | 73,33 | 74,63 | 73,17 | 74,42 | 1,72% | 1.493.228,00 |
| 17.07.2025 | 72,51 | 73,30 | 71,60 | 73,16 | 0,22% | 1.735.426,00 |
| 16.07.2025 | 74,41 | 74,74 | 72,83 | 73,00 | -1,63% | 2.325.734,00 |
| 15.07.2025 | 74,83 | 75,16 | 74,02 | 74,21 | -1,04% | 1.383.790,00 |
| 14.07.2025 | 76,53 | 76,77 | 74,31 | 74,99 | -2,28% | 1.651.693,00 |
| 11.07.2025 | 76,44 | 77,05 | 75,37 | 76,74 | 0,26% | 1.520.405,00 |
| 10.07.2025 | 75,25 | 77,55 | 74,72 | 76,54 | 1,19% | 1.491.732,00 |
| 09.07.2025 | 75,90 | 76,02 | 73,81 | 75,64 | -0,21% | 2.525.770,00 |
| 08.07.2025 | 75,22 | 76,85 | 74,81 | 75,80 | 1,27% | 2.657.112,00 |
| 07.07.2025 | 78,53 | 78,53 | 74,83 | 74,85 | -4,58% | 2.399.042,00 |
| 03.07.2025 | 81,50 | 81,75 | 77,90 | 78,44 | -3,62% | 2.076.553,00 |
| 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 |