103,380$
-2,89%
Echtzeit-Aktienkurs Bunge Ltd.
Bid:
Ask:
Aktienkurse zur Bunge Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 101,64 | 102,10 | 100,68 | 101,36 | 0,41% | 1.001.437,00 |
| 01.05.2024 | 101,61 | 102,93 | 100,89 | 100,95 | -0,80% | 1.579.272,00 |
| 30.04.2024 | 103,29 | 103,29 | 100,70 | 101,76 | -1,66% | 1.476.738,00 |
| 29.04.2024 | 102,85 | 103,56 | 102,01 | 103,48 | 0,73% | 1.246.222,00 |
| 26.04.2024 | 103,87 | 103,94 | 101,88 | 102,73 | -1,28% | 1.396.034,00 |
| 25.04.2024 | 106,40 | 106,83 | 102,77 | 104,06 | -1,64% | 1.996.760,00 |
| 24.04.2024 | 105,00 | 107,29 | 102,42 | 105,79 | -3,49% | 3.629.861,00 |
| 23.04.2024 | 109,23 | 110,01 | 108,05 | 109,62 | -0,12% | 2.059.642,00 |
| 22.04.2024 | 109,52 | 110,16 | 108,75 | 109,75 | 0,21% | 1.598.982,00 |
| 19.04.2024 | 106,93 | 110,27 | 106,38 | 109,52 | 2,83% | 2.625.066,00 |
| 18.04.2024 | 105,63 | 106,65 | 105,10 | 106,51 | 1,03% | 1.341.290,00 |
| 17.04.2024 | 105,01 | 105,60 | 104,44 | 105,42 | 1,41% | 2.028.771,00 |
| 16.04.2024 | 104,00 | 104,31 | 102,91 | 103,95 | 0,02% | 1.396.885,00 |
| 15.04.2024 | 104,85 | 105,59 | 103,17 | 103,93 | 0,15% | 977.491,00 |
| 12.04.2024 | 105,68 | 106,25 | 103,72 | 103,77 | -2,03% | 1.536.491,00 |
| 11.04.2024 | 107,72 | 107,78 | 105,56 | 105,92 | -1,60% | 1.245.658,00 |
| 10.04.2024 | 106,40 | 107,76 | 105,80 | 107,64 | 0,54% | 1.192.072,00 |
| 09.04.2024 | 106,44 | 107,71 | 105,96 | 107,06 | 0,51% | 1.236.363,00 |
| 08.04.2024 | 107,09 | 107,56 | 106,11 | 106,52 | -0,32% | 1.003.497,00 |
| 05.04.2024 | 105,31 | 107,10 | 104,95 | 106,86 | 1,31% | 1.260.464,00 |
| 04.04.2024 | 104,50 | 106,51 | 103,79 | 105,48 | 1,67% | 1.485.786,00 |
| 03.04.2024 | 103,79 | 104,03 | 102,73 | 103,75 | -0,14% | 1.057.291,00 |
| 02.04.2024 | 102,33 | 104,12 | 102,30 | 103,90 | 1,57% | 1.517.526,00 |
| 01.04.2024 | 102,93 | 103,41 | 102,01 | 102,29 | -0,22% | 1.072.844,00 |
| 28.03.2024 | 102,41 | 103,67 | 102,36 | 102,52 | 0,10% | 1.357.345,00 |
| 27.03.2024 | 100,56 | 102,63 | 100,21 | 102,42 | 2,56% | 1.711.705,00 |
| 26.03.2024 | 100,21 | 100,23 | 98,93 | 99,86 | -0,08% | 1.154.272,00 |
| 25.03.2024 | 99,50 | 100,64 | 99,35 | 99,94 | 0,73% | 1.059.157,00 |
| 22.03.2024 | 100,40 | 100,55 | 98,55 | 99,22 | -0,89% | 1.341.426,00 |
| 21.03.2024 | 98,09 | 100,36 | 97,47 | 100,11 | 2,77% | 2.074.829,00 |
| 20.03.2024 | 97,00 | 97,82 | 96,53 | 97,41 | -0,36% | 1.164.252,00 |
| 19.03.2024 | 96,89 | 97,80 | 96,34 | 97,76 | 1,11% | 1.553.377,00 |
| 18.03.2024 | 94,77 | 97,03 | 94,44 | 96,69 | 1,18% | 1.820.045,00 |
| 15.03.2024 | 94,00 | 95,99 | 94,00 | 95,56 | 1,43% | 6.291.071,00 |
| 14.03.2024 | 94,51 | 94,64 | 92,99 | 94,21 | -0,59% | 1.912.893,00 |
| 13.03.2024 | 94,21 | 95,84 | 93,60 | 94,77 | 1,17% | 2.427.990,00 |
| 12.03.2024 | 94,15 | 94,53 | 93,22 | 93,67 | -0,15% | 1.381.121,00 |
| 11.03.2024 | 92,26 | 94,49 | 92,20 | 93,81 | 1,75% | 1.491.645,00 |
| 08.03.2024 | 92,51 | 93,74 | 91,42 | 92,20 | -0,31% | 1.224.383,00 |
| 07.03.2024 | 92,39 | 93,28 | 91,83 | 92,49 | 0,66% | 1.824.281,00 |
| 06.03.2024 | 91,45 | 92,92 | 91,15 | 91,88 | 0,48% | 1.507.304,00 |
| 05.03.2024 | 90,28 | 92,50 | 90,07 | 91,44 | 1,50% | 1.651.228,00 |
| 04.03.2024 | 92,42 | 92,98 | 89,34 | 90,09 | -3,24% | 2.013.839,00 |
| 01.03.2024 | 94,42 | 94,50 | 92,87 | 93,11 | -1,34% | 1.799.051,00 |
| 29.02.2024 | 94,22 | 94,50 | 92,62 | 94,37 | 0,67% | 2.301.403,00 |
| 28.02.2024 | 93,06 | 93,91 | 92,36 | 93,74 | 0,67% | 1.195.881,00 |
| 27.02.2024 | 93,62 | 94,13 | 92,96 | 93,12 | -0,09% | 1.265.515,00 |
| 26.02.2024 | 93,84 | 93,84 | 92,46 | 93,20 | -0,48% | 1.072.603,00 |
| 23.02.2024 | 93,88 | 94,83 | 93,60 | 93,65 | -0,62% | 1.816.916,00 |
| 22.02.2024 | 92,63 | 94,56 | 91,85 | 94,23 | 1,26% | 2.263.240,00 |
| 21.02.2024 | 91,90 | 93,18 | 91,30 | 93,06 | 1,52% | 1.843.050,00 |
| 20.02.2024 | 91,14 | 92,15 | 90,82 | 91,67 | -0,01% | 2.055.396,00 |
| 16.02.2024 | 90,61 | 91,79 | 90,21 | 91,68 | 1,13% | 1.659.498,00 |
| 15.02.2024 | 88,71 | 90,69 | 88,35 | 90,66 | 1,27% | 2.385.742,00 |
| 14.02.2024 | 88,68 | 89,74 | 88,51 | 89,52 | 1,00% | 1.849.591,00 |
| 13.02.2024 | 89,85 | 90,91 | 88,22 | 88,63 | -2,26% | 2.218.162,00 |
| 12.02.2024 | 88,47 | 91,01 | 88,47 | 90,68 | 2,42% | 2.264.432,00 |
| 09.02.2024 | 87,45 | 88,67 | 86,81 | 88,54 | 2,36% | 2.690.192,00 |
| 08.02.2024 | 88,03 | 88,28 | 86,11 | 86,50 | -1,65% | 2.291.589,00 |
| 07.02.2024 | 87,28 | 91,29 | 86,10 | 87,95 | -2,31% | 3.610.209,00 |
| 06.02.2024 | 89,40 | 90,77 | 89,23 | 90,03 | 1,16% | 2.198.151,00 |
| 05.02.2024 | 89,70 | 90,44 | 88,79 | 89,00 | -1,62% | 1.854.322,00 |
| 02.02.2024 | 90,19 | 90,97 | 89,43 | 90,47 | 0,08% | 1.370.830,00 |
| 01.02.2024 | 89,17 | 90,50 | 89,02 | 90,40 | 2,62% | 1.448.547,00 |
| 31.01.2024 | 89,80 | 90,01 | 88,07 | 88,09 | -2,45% | 1.317.846,00 |
| 30.01.2024 | 89,05 | 90,52 | 87,88 | 90,30 | 1,45% | 1.712.808,00 |
| 29.01.2024 | 88,65 | 89,22 | 87,99 | 89,01 | 0,80% | 1.603.197,00 |
| 26.01.2024 | 88,99 | 89,38 | 87,86 | 88,30 | -0,17% | 1.468.544,00 |
| 25.01.2024 | 89,80 | 90,22 | 88,05 | 88,45 | -0,74% | 1.517.661,00 |
| 24.01.2024 | 90,42 | 90,90 | 88,84 | 89,11 | -1,19% | 1.744.766,00 |
| 23.01.2024 | 89,28 | 90,71 | 88,96 | 90,18 | 1,60% | 2.004.620,00 |
| 22.01.2024 | 90,67 | 92,19 | 88,41 | 88,76 | -4,23% | 4.338.451,00 |
| 19.01.2024 | 94,14 | 94,25 | 92,62 | 92,68 | -1,51% | 1.802.370,00 |
| 18.01.2024 | 94,39 | 94,81 | 93,18 | 94,10 | -0,42% | 1.006.910,00 |
| 17.01.2024 | 94,40 | 95,53 | 94,12 | 94,50 | -0,32% | 909.610,00 |
| 16.01.2024 | 94,25 | 94,99 | 93,30 | 94,80 | -0,09% | 1.341.774,00 |
| 12.01.2024 | 96,08 | 96,41 | 94,76 | 94,89 | -0,45% | 1.223.727,00 |
| 11.01.2024 | 94,68 | 95,78 | 94,47 | 95,32 | 0,43% | 1.444.219,00 |
| 10.01.2024 | 95,98 | 95,98 | 94,01 | 94,91 | -1,82% | 2.221.211,00 |
| 09.01.2024 | 98,73 | 98,94 | 96,10 | 96,67 | -2,51% | 1.631.753,00 |
| 08.01.2024 | 97,41 | 99,20 | 96,23 | 99,16 | 1,16% | 1.750.156,00 |
| 05.01.2024 | 98,85 | 99,86 | 96,46 | 98,02 | -0,94% | 2.053.167,00 |
| 04.01.2024 | 100,75 | 100,75 | 98,47 | 98,95 | -1,32% | 1.668.753,00 |
| 03.01.2024 | 101,19 | 101,66 | 100,03 | 100,27 | -1,21% | 1.230.664,00 |
| 02.01.2024 | 100,95 | 102,14 | 100,95 | 101,50 | 0,54% | 976.602,00 |
| 29.12.2023 | 101,56 | 101,56 | 100,34 | 100,95 | -0,66% | 745.834,00 |
| 28.12.2023 | 102,64 | 102,71 | 101,06 | 101,62 | -0,38% | 869.694,00 |
| 27.12.2023 | 102,07 | 102,32 | 101,55 | 102,01 | -0,47% | 665.359,00 |
| 26.12.2023 | 101,91 | 103,15 | 101,30 | 102,49 | 0,84% | 484.942,00 |
| 22.12.2023 | 101,23 | 102,75 | 100,82 | 101,64 | 0,41% | 741.054,00 |
| 21.12.2023 | 101,59 | 101,94 | 100,16 | 101,23 | -0,34% | 1.460.150,00 |
| 20.12.2023 | 104,50 | 104,50 | 101,50 | 101,58 | -3,51% | 1.125.363,00 |
| 19.12.2023 | 104,67 | 105,56 | 103,93 | 105,27 | 1,48% | 1.495.886,00 |
| 18.12.2023 | 105,13 | 105,18 | 103,20 | 103,73 | -1,00% | 1.946.468,00 |
| 15.12.2023 | 105,31 | 105,78 | 103,78 | 104,78 | -0,50% | 2.730.777,00 |
| 14.12.2023 | 106,00 | 106,88 | 104,61 | 105,31 | 0,17% | 1.500.189,00 |
| 13.12.2023 | 103,42 | 105,36 | 100,87 | 105,13 | 0,72% | 1.616.095,00 |
| 12.12.2023 | 105,59 | 105,59 | 103,81 | 104,38 | -0,59% | 1.103.260,00 |
| 11.12.2023 | 104,62 | 105,51 | 103,61 | 105,00 | 0,48% | 958.047,00 |
| 08.12.2023 | 104,22 | 105,41 | 103,82 | 104,50 | 0,38% | 700.886,00 |