103,380$
-2,89%
Echtzeit-Aktienkurs Bunge Ltd.
Bid:
Ask:
Aktienkurse zur Bunge Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 83,36 | 84,72 | 83,25 | 84,00 | 1,67% | 2.802.545,00 |
| 01.11.2024 | 84,26 | 84,77 | 82,45 | 82,62 | -1,67% | 3.148.107,00 |
| 31.10.2024 | 85,94 | 86,68 | 83,84 | 84,02 | -2,14% | 2.962.282,00 |
| 30.10.2024 | 88,25 | 90,03 | 85,08 | 85,86 | -2,25% | 3.393.805,00 |
| 29.10.2024 | 89,72 | 89,78 | 87,77 | 87,84 | -2,26% | 2.746.378,00 |
| 28.10.2024 | 90,00 | 90,47 | 89,40 | 89,87 | 0,10% | 1.722.033,00 |
| 25.10.2024 | 90,69 | 91,43 | 89,57 | 89,78 | -0,48% | 1.479.758,00 |
| 24.10.2024 | 89,18 | 90,28 | 88,67 | 90,21 | 1,37% | 1.222.772,00 |
| 23.10.2024 | 89,79 | 90,29 | 88,63 | 88,99 | -0,43% | 2.071.764,00 |
| 22.10.2024 | 89,00 | 89,73 | 88,51 | 89,37 | 0,59% | 1.822.201,00 |
| 21.10.2024 | 90,00 | 90,44 | 88,72 | 88,85 | -0,78% | 2.186.294,00 |
| 18.10.2024 | 91,71 | 91,87 | 88,26 | 89,55 | -6,33% | 5.329.820,00 |
| 17.10.2024 | 95,51 | 95,77 | 94,45 | 95,60 | 0,50% | 901.698,00 |
| 16.10.2024 | 94,76 | 95,94 | 94,70 | 95,12 | 0,46% | 1.318.565,00 |
| 15.10.2024 | 96,71 | 96,73 | 94,59 | 94,68 | -1,60% | 1.119.016,00 |
| 14.10.2024 | 96,44 | 96,74 | 95,81 | 96,22 | -0,77% | 826.617,00 |
| 11.10.2024 | 96,13 | 97,27 | 96,06 | 96,97 | 0,95% | 631.899,00 |
| 10.10.2024 | 96,85 | 96,98 | 95,40 | 96,06 | -0,32% | 1.107.391,00 |
| 09.10.2024 | 98,06 | 98,32 | 96,22 | 96,37 | -1,90% | 1.216.822,00 |
| 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% | 1.247.667,00 |
| 04.10.2024 | 97,33 | 98,24 | 97,04 | 98,17 | 1,55% | 833.230,00 |
| 03.10.2024 | 96,50 | 96,81 | 95,28 | 96,67 | -0,29% | 1.021.339,00 |
| 02.10.2024 | 97,99 | 98,77 | 96,32 | 96,95 | -0,75% | 1.486.339,00 |
| 01.10.2024 | 96,25 | 98,29 | 95,60 | 97,68 | 1,08% | 846.348,00 |
| 30.09.2024 | 97,38 | 97,79 | 96,08 | 96,64 | -1,12% | 1.240.236,00 |
| 27.09.2024 | 96,87 | 98,33 | 96,75 | 97,73 | 1,94% | 1.380.697,00 |
| 26.09.2024 | 94,17 | 96,30 | 94,17 | 95,87 | 1,21% | 3.155.927,00 |
| 25.09.2024 | 97,07 | 97,23 | 94,69 | 94,72 | -2,41% | 1.569.143,00 |
| 24.09.2024 | 97,55 | 98,88 | 96,98 | 97,06 | -0,39% | 1.871.457,00 |
| 23.09.2024 | 98,15 | 98,90 | 96,96 | 97,44 | -1,38% | 2.334.873,00 |
| 20.09.2024 | 100,13 | 100,16 | 97,62 | 98,80 | -1,55% | 5.880.486,00 |
| 19.09.2024 | 98,73 | 100,48 | 97,86 | 100,36 | 2,71% | 1.497.040,00 |
| 18.09.2024 | 97,58 | 99,05 | 97,08 | 97,71 | 0,02% | 1.046.626,00 |
| 17.09.2024 | 97,61 | 98,46 | 97,37 | 97,69 | 0,41% | 770.132,00 |
| 16.09.2024 | 98,53 | 99,05 | 96,79 | 97,29 | -0,09% | 993.200,00 |
| 13.09.2024 | 96,81 | 98,05 | 96,43 | 97,38 | 0,99% | 727.607,00 |
| 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% | 968.477,00 |
| 10.09.2024 | 98,93 | 99,24 | 95,79 | 96,18 | -2,77% | 1.044.336,00 |
| 09.09.2024 | 98,53 | 99,45 | 97,36 | 98,92 | 0,49% | 1.061.118,00 |
| 06.09.2024 | 98,51 | 99,98 | 98,08 | 98,44 | -0,30% | 735.217,00 |
| 05.09.2024 | 100,81 | 101,51 | 98,68 | 98,74 | -1,47% | 977.868,00 |
| 04.09.2024 | 99,87 | 101,13 | 99,20 | 100,21 | 0,92% | 883.243,00 |
| 03.09.2024 | 100,42 | 100,94 | 98,71 | 99,30 | -2,05% | 1.097.137,00 |
| 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% | 925.377,00 |
| 28.08.2024 | 100,01 | 100,99 | 99,15 | 100,82 | 0,50% | 760.671,00 |
| 27.08.2024 | 100,95 | 101,29 | 99,52 | 100,32 | -0,31% | 907.653,00 |
| 26.08.2024 | 99,36 | 100,68 | 99,12 | 100,63 | 2,02% | 1.225.750,00 |
| 23.08.2024 | 97,09 | 99,02 | 96,66 | 98,64 | 2,25% | 818.266,00 |
| 22.08.2024 | 96,29 | 96,80 | 95,65 | 96,47 | 0,15% | 587.231,00 |
| 21.08.2024 | 95,64 | 96,54 | 95,50 | 96,33 | 1,21% | 680.244,00 |
| 20.08.2024 | 96,08 | 96,56 | 95,12 | 95,18 | -1,11% | 536.512,00 |
| 19.08.2024 | 95,97 | 96,82 | 95,97 | 96,25 | -0,27% | 706.927,00 |
| 16.08.2024 | 95,83 | 96,60 | 95,38 | 96,51 | 0,52% | 772.865,00 |
| 15.08.2024 | 96,51 | 97,16 | 95,81 | 96,01 | 0,26% | 785.798,00 |
| 14.08.2024 | 96,92 | 97,34 | 95,46 | 95,76 | -0,87% | 1.221.732,00 |
| 13.08.2024 | 95,07 | 96,94 | 94,43 | 96,60 | -0,36% | 1.942.047,00 |
| 12.08.2024 | 96,88 | 97,96 | 96,63 | 96,95 | 0,07% | 1.163.892,00 |
| 09.08.2024 | 97,06 | 97,55 | 95,91 | 96,88 | -0,52% | 1.576.278,00 |
| 08.08.2024 | 96,01 | 98,63 | 95,98 | 97,39 | 1,78% | 1.556.249,00 |
| 07.08.2024 | 96,48 | 97,68 | 95,68 | 95,69 | 0,40% | 1.333.595,00 |
| 06.08.2024 | 95,85 | 97,41 | 95,30 | 95,31 | -0,10% | 1.524.521,00 |
| 05.08.2024 | 97,71 | 98,24 | 94,75 | 95,41 | -3,06% | 1.822.564,00 |
| 02.08.2024 | 102,00 | 102,58 | 97,67 | 98,42 | -4,51% | 1.931.785,00 |
| 01.08.2024 | 105,97 | 107,20 | 102,76 | 103,07 | -2,05% | 1.938.001,00 |
| 31.07.2024 | 105,24 | 107,44 | 103,29 | 105,23 | -8,14% | 3.664.083,00 |
| 30.07.2024 | 112,77 | 114,82 | 111,07 | 114,56 | 0,87% | 1.430.320,00 |
| 29.07.2024 | 114,07 | 114,43 | 113,26 | 113,57 | -0,65% | 1.037.901,00 |
| 26.07.2024 | 113,00 | 114,92 | 112,46 | 114,31 | 1,20% | 757.750,00 |
| 25.07.2024 | 112,23 | 113,98 | 111,38 | 112,95 | 0,77% | 851.598,00 |
| 24.07.2024 | 110,03 | 112,52 | 109,95 | 112,09 | 1,12% | 844.606,00 |
| 23.07.2024 | 112,35 | 112,92 | 110,66 | 110,85 | -1,77% | 855.218,00 |
| 22.07.2024 | 112,46 | 113,15 | 111,83 | 112,85 | 0,83% | 788.282,00 |
| 19.07.2024 | 112,34 | 112,69 | 110,61 | 111,92 | -0,27% | 1.068.878,00 |
| 18.07.2024 | 111,45 | 112,86 | 111,03 | 112,22 | 0,10% | 851.118,00 |
| 17.07.2024 | 111,70 | 113,22 | 110,83 | 112,11 | 0,65% | 1.114.665,00 |
| 16.07.2024 | 109,98 | 111,56 | 109,42 | 111,39 | 0,96% | 836.193,00 |
| 15.07.2024 | 111,12 | 111,66 | 109,13 | 110,33 | -0,69% | 1.081.235,00 |
| 12.07.2024 | 111,72 | 112,14 | 110,22 | 111,10 | 0,54% | 1.228.224,00 |
| 11.07.2024 | 111,38 | 112,38 | 109,21 | 110,50 | -0,62% | 1.219.257,00 |
| 10.07.2024 | 110,46 | 111,43 | 109,67 | 111,19 | 1,13% | 828.212,00 |
| 09.07.2024 | 110,15 | 111,97 | 109,85 | 109,95 | -0,40% | 1.124.195,00 |
| 08.07.2024 | 108,72 | 111,57 | 108,69 | 110,39 | 1,66% | 1.253.926,00 |
| 05.07.2024 | 108,76 | 109,83 | 107,27 | 108,59 | -0,73% | 1.778.547,00 |
| 03.07.2024 | 110,43 | 111,58 | 109,35 | 109,39 | -0,90% | 745.792,00 |
| 02.07.2024 | 107,32 | 110,84 | 107,14 | 110,38 | 2,85% | 1.683.071,00 |
| 01.07.2024 | 107,55 | 108,24 | 106,78 | 107,32 | 0,52% | 737.087,00 |
| 28.06.2024 | 108,04 | 108,45 | 105,30 | 106,77 | -0,81% | 1.969.161,00 |
| 27.06.2024 | 107,80 | 108,11 | 106,86 | 107,64 | 0,42% | 813.284,00 |
| 26.06.2024 | 106,54 | 108,50 | 106,43 | 107,19 | 0,42% | 1.097.738,00 |
| 25.06.2024 | 108,09 | 108,09 | 106,50 | 106,74 | -1,32% | 1.067.904,00 |
| 24.06.2024 | 105,45 | 108,32 | 105,16 | 108,17 | 2,17% | 1.287.271,00 |
| 21.06.2024 | 103,98 | 105,90 | 103,51 | 105,87 | 2,45% | 4.205.704,00 |
| 20.06.2024 | 103,53 | 104,98 | 102,65 | 103,34 | 0,88% | 1.678.452,00 |
| 18.06.2024 | 102,54 | 103,22 | 101,47 | 102,44 | -0,52% | 1.139.728,00 |
| 17.06.2024 | 102,30 | 103,74 | 101,76 | 102,98 | 0,15% | 1.028.379,00 |
| 14.06.2024 | 102,62 | 103,13 | 102,24 | 102,83 | -0,30% | 760.710,00 |
| 13.06.2024 | 104,54 | 105,00 | 102,62 | 103,14 | -2,15% | 1.368.093,00 |