78,630$
-1,14%
Echtzeit-Aktienkurs Bunge Ltd.
Bid:
Ask:
Aktienkurse zur Bunge Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 82,46 | 85,15 | 82,18 | 84,80 | 0,95% | 3.257.041,00 |
| 04.11.2024 | 83,36 | 84,72 | 83,25 | 84,00 | 1,67% | 2.802.342,00 |
| 01.11.2024 | 84,26 | 84,77 | 82,45 | 82,62 | -1,67% | 2.943.979,00 |
| 31.10.2024 | 85,94 | 86,68 | 83,84 | 84,02 | -2,14% | 2.960.881,00 |
| 30.10.2024 | 88,25 | 90,03 | 85,08 | 85,86 | -2,25% | 3.392.893,00 |
| 29.10.2024 | 89,72 | 89,78 | 87,77 | 87,84 | -2,26% | 2.743.505,00 |
| 28.10.2024 | 90,00 | 90,47 | 89,40 | 89,87 | 0,10% | 1.721.398,00 |
| 25.10.2024 | 90,69 | 91,43 | 89,57 | 89,78 | -0,48% | 1.476.940,00 |
| 24.10.2024 | 89,18 | 90,28 | 88,67 | 90,21 | 1,37% | 1.217.414,00 |
| 23.10.2024 | 89,79 | 90,29 | 88,63 | 88,99 | -0,43% | 2.063.710,00 |
| 22.10.2024 | 89,00 | 89,73 | 88,51 | 89,37 | 0,59% | 1.820.822,00 |
| 21.10.2024 | 90,00 | 90,44 | 88,72 | 88,85 | -0,78% | 2.178.043,00 |
| 18.10.2024 | 91,71 | 91,87 | 88,26 | 89,55 | -6,33% | 5.321.341,00 |
| 17.10.2024 | 95,51 | 95,77 | 94,45 | 95,60 | 0,50% | 887.680,00 |
| 16.10.2024 | 94,76 | 95,94 | 94,70 | 95,12 | 0,46% | 1.316.466,00 |
| 15.10.2024 | 96,71 | 96,73 | 94,59 | 94,68 | -1,60% | 1.116.694,00 |
| 14.10.2024 | 96,44 | 96,74 | 95,81 | 96,22 | -0,77% | 778.601,00 |
| 11.10.2024 | 96,13 | 97,27 | 96,06 | 96,97 | 0,95% | 611.741,00 |
| 10.10.2024 | 96,85 | 96,98 | 95,40 | 96,06 | -0,32% | 1.107.367,00 |
| 09.10.2024 | 98,06 | 98,32 | 96,22 | 96,37 | -1,90% | 1.021.132,00 |
| 08.10.2024 | 97,98 | 98,58 | 96,86 | 98,24 | -0,71% | 1.062.513,00 |
| 07.10.2024 | 98,37 | 99,39 | 98,13 | 98,94 | 0,78% | 1.246.470,00 |
| 04.10.2024 | 97,33 | 98,24 | 97,04 | 98,17 | 1,55% | 813.350,00 |
| 03.10.2024 | 96,50 | 96,81 | 95,28 | 96,67 | -0,29% | 999.162,00 |
| 02.10.2024 | 97,99 | 98,77 | 96,32 | 96,95 | -0,75% | 1.458.892,00 |
| 01.10.2024 | 96,25 | 98,29 | 95,60 | 97,68 | 1,08% | 846.346,00 |
| 30.09.2024 | 97,38 | 97,79 | 96,08 | 96,64 | -1,12% | 1.233.214,00 |
| 27.09.2024 | 96,87 | 98,33 | 96,75 | 97,73 | 1,94% | 1.373.094,00 |
| 26.09.2024 | 94,17 | 96,30 | 94,17 | 95,87 | 1,21% | 3.012.172,00 |
| 25.09.2024 | 97,07 | 97,23 | 94,69 | 94,72 | -2,41% | 1.568.992,00 |
| 24.09.2024 | 97,55 | 98,88 | 96,98 | 97,06 | -0,39% | 1.871.408,00 |
| 23.09.2024 | 98,15 | 98,90 | 96,96 | 97,44 | -1,38% | 2.334.849,00 |
| 20.09.2024 | 100,13 | 100,16 | 97,62 | 98,80 | -1,55% | 5.834.643,00 |
| 19.09.2024 | 98,73 | 100,48 | 97,86 | 100,36 | 2,71% | 1.444.711,00 |
| 18.09.2024 | 97,58 | 99,05 | 97,08 | 97,71 | 0,02% | 1.045.705,00 |
| 17.09.2024 | 97,61 | 98,46 | 97,37 | 97,69 | 0,41% | 769.969,00 |
| 16.09.2024 | 98,53 | 99,05 | 96,79 | 97,29 | -0,09% | 992.538,00 |
| 13.09.2024 | 96,81 | 98,05 | 96,43 | 97,38 | 0,99% | 725.474,00 |
| 12.09.2024 | 95,85 | 96,62 | 94,99 | 96,43 | 0,55% | 680.240,00 |
| 11.09.2024 | 96,32 | 96,32 | 94,49 | 95,90 | -0,29% | 968.345,00 |
| 10.09.2024 | 98,93 | 99,24 | 95,79 | 96,18 | -2,77% | 1.033.880,00 |
| 09.09.2024 | 98,53 | 99,45 | 97,36 | 98,92 | 0,49% | 1.060.175,00 |
| 06.09.2024 | 98,51 | 99,98 | 98,08 | 98,44 | -0,30% | 724.093,00 |
| 05.09.2024 | 100,81 | 101,51 | 98,68 | 98,74 | -1,47% | 977.622,00 |
| 04.09.2024 | 99,87 | 101,13 | 99,20 | 100,21 | 0,92% | 867.506,00 |
| 03.09.2024 | 100,42 | 100,94 | 98,71 | 99,30 | -2,05% | 1.086.442,00 |
| 30.08.2024 | 101,22 | 101,44 | 100,46 | 101,38 | 0,32% | 1.218.797,00 |
| 29.08.2024 | 101,25 | 101,81 | 99,00 | 101,06 | 0,24% | 925.025,00 |
| 28.08.2024 | 100,01 | 100,99 | 99,15 | 100,82 | 0,50% | 760.551,00 |
| 27.08.2024 | 100,95 | 101,29 | 99,52 | 100,32 | -0,31% | 907.353,00 |
| 26.08.2024 | 99,36 | 100,68 | 99,12 | 100,63 | 2,02% | 1.211.415,00 |