93,630$
-0,81%
Echtzeit-Aktienkurs BUNGE LTD. DL -,01
Bid:
Ask:
Aktienkurse zur BUNGE LTD. DL -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.10.2025 | 83,52 | 84,88 | 83,16 | 84,13 | 1,34% | 1.220.909,00 |
| 02.10.2025 | 81,64 | 83,70 | 81,64 | 83,02 | 0,64% | 1.577.489,00 |
| 01.10.2025 | 81,48 | 82,54 | 81,19 | 82,49 | 1,53% | 1.589.738,00 |
| 30.09.2025 | 82,01 | 82,50 | 80,77 | 81,25 | -1,43% | 1.648.759,00 |
| 29.09.2025 | 82,23 | 82,64 | 80,12 | 82,43 | 0,56% | 1.836.852,00 |
| 26.09.2025 | 79,65 | 82,02 | 79,52 | 81,97 | 3,25% | 2.295.412,00 |
| 25.09.2025 | 79,23 | 80,18 | 78,82 | 79,39 | 0,51% | 1.550.989,00 |
| 24.09.2025 | 78,98 | 80,08 | 78,53 | 78,99 | 0,68% | 1.707.927,00 |
| 23.09.2025 | 77,66 | 79,73 | 77,60 | 78,46 | 1,71% | 1.836.637,00 |
| 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 |