Deutsche Märkte schließen in 5 Stunden 26 Minuten

Bunge Limited (BG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
95,47+2,15 (+2,30%)
Börsenschluss: 04:00PM EST
95,55 +0,08 (+0,08%)
Vorbörslich: 04:00AM EST
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 202293,0095,8192,9095,4795,471.608.100
05. Dez. 202293,6194,3792,4593,3293,321.540.700
02. Dez. 202298,4298,9294,0794,8394,832.620.800
01. Dez. 2022103,59104,5496,1698,9498,942.660.500
30. Nov. 2022105,81106,20102,55104,84104,842.051.500
29. Nov. 2022103,23105,60103,23104,16104,161.306.400
28. Nov. 2022100,91102,38100,22102,38102,38941.600
25. Nov. 2022101,82103,13101,53101,78101,78544.700
23. Nov. 2022101,51102,17100,82101,18101,18588.200
22. Nov. 2022101,89102,8299,58101,58101,581.744.400
21. Nov. 2022100,24102,0798,19101,28101,281.458.200
18. Nov. 2022100,34101,2999,57100,70100,70812.600
17. Nov. 202297,7899,5997,5099,4999,491.051.400
17. Nov. 20220.625 Dividende
16. Nov. 202299,7499,9298,5299,4198,79881.900
15. Nov. 202299,52100,5097,3099,7699,131.582.400
14. Nov. 2022100,94101,9998,7698,8698,241.340.000
11. Nov. 2022103,00103,6999,89101,51100,871.003.700
10. Nov. 2022102,76104,20100,82102,19101,551.496.000
09. Nov. 2022103,07104,0299,5599,9399,301.799.900
08. Nov. 2022103,40105,76102,96104,56103,901.958.300
07. Nov. 202299,55103,2899,55103,21102,561.721.700
04. Nov. 2022100,64101,4098,3199,5398,90840.700
03. Nov. 202297,4699,5796,6598,7398,11960.400
02. Nov. 202298,34101,6498,2199,1898,561.521.200
01. Nov. 202299,39100,9598,3499,7799,141.023.400
31. Okt. 202297,20100,2297,2098,7098,081.471.800
28. Okt. 202297,7998,6395,7596,7696,151.124.000
27. Okt. 202299,23102,7997,7997,8697,241.840.500
26. Okt. 202298,0099,7295,0498,4197,792.825.100
25. Okt. 202291,2592,2889,6791,9791,391.822.200
24. Okt. 202290,8591,3790,4491,1190,541.123.200
21. Okt. 202289,5591,3488,9390,8090,23853.300
20. Okt. 202291,1591,7389,8289,8389,271.186.200
19. Okt. 202289,0090,8388,6890,6090,031.241.100
18. Okt. 202288,9089,6288,0389,3088,741.207.000
17. Okt. 202286,5888,7286,5887,8487,291.061.000
14. Okt. 202290,5191,5584,6184,9984,461.297.500
13. Okt. 202286,9890,8685,2190,3589,781.136.200
12. Okt. 202286,5588,3383,6887,6087,051.943.700
11. Okt. 202285,7087,7584,3686,2085,661.044.600
10. Okt. 202286,2587,5286,1786,6086,06954.100
07. Okt. 202285,9786,4684,6485,5284,98879.600
06. Okt. 202286,9087,8986,1886,2585,711.325.400
05. Okt. 202287,4688,3386,5987,7487,19857.800
04. Okt. 202285,4988,4085,4388,1387,581.300.400
03. Okt. 202283,4484,6282,7884,3983,861.010.900
30. Sept. 202283,2183,4382,0582,5782,051.051.500
29. Sept. 202283,3683,4380,4182,2481,721.044.700
28. Sept. 202282,5784,3382,2683,9083,371.161.000
27. Sept. 202283,0884,9281,8082,2181,691.166.700
26. Sept. 202282,3784,3981,2981,9281,401.372.400
23. Sept. 202286,2086,5382,6183,1982,671.334.600
22. Sept. 202290,2690,8588,1388,3087,74967.600
21. Sept. 202291,8292,3089,5089,5088,94852.500
20. Sept. 202290,8090,8088,8290,2189,64872.200
19. Sept. 202288,3791,3188,2291,2590,68911.400
16. Sept. 202290,9190,9288,6289,4588,891.630.000
15. Sept. 202292,0992,5690,8991,2090,63922.200
14. Sept. 202293,1193,3291,3792,2091,62909.000
13. Sept. 202293,6396,1792,4792,9492,361.000.300
12. Sept. 202297,4298,0994,4394,9194,311.235.100
09. Sept. 202297,8998,0995,7296,8996,281.174.200
08. Sept. 202295,0096,9594,6596,8796,26881.400
07. Sept. 202293,3396,1692,7595,5794,971.327.900
06. Sept. 202299,59100,2393,6994,1093,511.435.200
02. Sept. 202299,16101,1598,9599,0198,391.134.400
01. Sept. 202298,3498,9897,0398,0797,45891.900
31. Aug. 202299,20100,4898,2699,1798,551.799.300
30. Aug. 2022103,56104,1599,5099,8899,251.486.500
29. Aug. 2022101,60104,54101,36103,80103,151.116.300
26. Aug. 2022102,63103,52101,19102,32101,68921.000
25. Aug. 2022101,91102,95101,42102,94102,29838.600
24. Aug. 2022101,53103,00100,59101,33100,69993.200
23. Aug. 202299,69102,7599,69101,91101,271.661.000
22. Aug. 202298,6999,4097,9199,3098,68930.600
19. Aug. 2022100,00100,8599,55100,0299,391.390.200
18. Aug. 202299,97101,2399,67100,69100,061.448.000
18. Aug. 20220.625 Dividende
17. Aug. 202299,03100,1398,51100,1098,85906.700
16. Aug. 2022100,25100,9698,7899,5298,281.767.300
15. Aug. 202299,42100,7197,82100,3599,101.010.900
12. Aug. 2022100,08101,2899,36101,2499,981.034.200
11. Aug. 202298,7999,7998,2898,5997,36853.700
10. Aug. 202297,9698,6096,8597,8596,631.115.000
09. Aug. 202297,0698,9096,7297,3896,161.044.700
08. Aug. 202296,8897,7896,0796,2995,091.147.900
05. Aug. 202294,6597,3694,5696,7595,541.351.300
04. Aug. 202294,5696,5693,9795,0593,861.524.400
03. Aug. 202292,8495,3092,4395,0593,862.167.300
02. Aug. 202293,5494,3092,5192,9491,781.529.500
01. Aug. 202292,4794,6892,0493,8492,671.701.900
29. Juli 202289,6792,6089,4092,3391,181.682.600
28. Juli 202290,1491,2388,8689,3288,202.134.700
27. Juli 202290,7092,8388,4191,5290,383.247.800
26. Juli 202295,5297,2094,2395,3394,141.765.200
25. Juli 202292,4594,9691,9994,2093,021.292.300
22. Juli 202291,4692,9490,5491,0289,88876.600
21. Juli 202290,9192,5390,6591,5990,451.367.700
20. Juli 202289,2991,9789,1691,8990,741.605.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...