73,140€
2,18%
Echtzeit-Aktienkurs Bunge Global S.A.
Bid:
Ask:
Aktienkurse zur Bunge Global S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 70,98 | 73,26 | 70,94 | 73,16 | 2,21% | 260,00 |
| 15.05.2025 | 73,06 | 73,06 | 70,00 | 71,58 | -2,61% | 391,00 |
| 14.05.2025 | 74,50 | 74,50 | 73,30 | 73,50 | -1,21% | 448,00 |
| 13.05.2025 | 72,30 | 74,76 | 72,08 | 74,40 | 3,16% | 965,00 |
| 12.05.2025 | 69,84 | 72,12 | 69,84 | 72,12 | 4,83% | 652,00 |
| 09.05.2025 | 68,22 | 68,80 | 68,00 | 68,80 | 1,06% | 329,00 |
| 08.05.2025 | 67,92 | 68,34 | 66,70 | 68,08 | 1,34% | 789,00 |
| 07.05.2025 | 69,50 | 73,50 | 67,18 | 67,18 | -2,81% | 736,00 |
| 06.05.2025 | 69,12 | 69,68 | 68,48 | 69,12 | -0,09% | 2.222,00 |
| 05.05.2025 | 68,38 | 69,34 | 68,32 | 69,18 | -1,57% | 1.323,00 |
| 02.05.2025 | 69,66 | 70,28 | 68,94 | 70,28 | 1,86% | 787,00 |
| 30.04.2025 | 70,88 | 71,02 | 69,00 | 69,00 | -2,35% | 329,00 |
| 29.04.2025 | 71,16 | 71,48 | 70,20 | 70,66 | 0,23% | 267,00 |
| 28.04.2025 | 71,56 | 72,24 | 70,50 | 70,50 | -0,87% | 1.111,00 |
| 25.04.2025 | 71,72 | 74,80 | 70,80 | 71,12 | -0,11% | 2.672,00 |
| 24.04.2025 | 69,46 | 71,46 | 69,46 | 71,20 | 0,68% | 5.252,00 |
| 23.04.2025 | 71,22 | 71,54 | 70,72 | 70,72 | 2,43% | 62,00 |
| 22.04.2025 | 68,52 | 69,04 | 68,52 | 69,04 | 1,20% | 6,00 |
| 17.04.2025 | 67,62 | 68,22 | 67,62 | 68,22 | 1,28% | 41,00 |
| 16.04.2025 | 67,36 | 67,36 | 67,36 | 67,36 | 0,54% | 15,00 |
| 15.04.2025 | 68,44 | 68,44 | 67,00 | 67,00 | -0,77% | 207,00 |
| 14.04.2025 | 67,76 | 68,28 | 67,12 | 67,52 | 3,46% | 357,00 |
| 11.04.2025 | 64,10 | 65,26 | 64,10 | 65,26 | -0,76% | 62,00 |
| 10.04.2025 | 66,98 | 66,98 | 65,18 | 65,76 | -2,17% | 195,00 |
| 09.04.2025 | 62,20 | 67,22 | 62,14 | 67,22 | 7,11% | 142,00 |
| 08.04.2025 | 66,46 | 66,74 | 62,76 | 62,76 | -5,20% | 103,00 |
| 07.04.2025 | 65,24 | 66,42 | 63,36 | 66,20 | -2,56% | 508,00 |
| 04.04.2025 | 70,82 | 70,82 | 67,94 | 67,94 | -3,33% | 511,00 |
| 03.04.2025 | 70,38 | 70,38 | 68,52 | 70,28 | -0,54% | 598,00 |
| 02.04.2025 | 71,70 | 73,00 | 70,66 | 70,66 | -1,86% | 723,00 |
| 01.04.2025 | 70,86 | 72,00 | 70,70 | 72,00 | 2,83% | 209,00 |
| 31.03.2025 | 70,00 | 70,06 | 70,00 | 70,02 | -0,51% | 275,00 |
| 28.03.2025 | 71,24 | 71,30 | 70,38 | 70,38 | -0,62% | 513,00 |
| 27.03.2025 | 68,64 | 70,84 | 68,10 | 70,82 | 4,79% | 566,00 |
| 26.03.2025 | 67,72 | 67,72 | 67,32 | 67,58 | -0,21% | 692,00 |
| 25.03.2025 | 67,06 | 68,48 | 67,06 | 67,72 | 0,86% | 180,00 |
| 24.03.2025 | 68,34 | 68,34 | 66,90 | 67,14 | -1,44% | 561,00 |
| 21.03.2025 | 68,02 | 68,38 | 67,52 | 68,12 | -0,55% | 831,00 |
| 20.03.2025 | 68,76 | 69,44 | 68,50 | 68,50 | 0,06% | 249,00 |
| 19.03.2025 | 68,26 | 68,46 | 68,26 | 68,46 | 0,26% | 110,00 |
| 18.03.2025 | 69,06 | 69,06 | 68,10 | 68,28 | -0,35% | 200,00 |
| 17.03.2025 | 68,34 | 69,00 | 67,28 | 68,52 | 0,41% | 736,00 |
| 14.03.2025 | 67,30 | 68,24 | 66,80 | 68,24 | 1,55% | 286,00 |
| 13.03.2025 | 67,20 | 67,20 | 67,20 | 67,20 | 1,63% | 75,00 |
| 12.03.2025 | 68,18 | 68,82 | 66,00 | 66,12 | -3,59% | 744,00 |
| 11.03.2025 | 70,26 | 70,26 | 68,58 | 68,58 | -2,14% | 225,00 |
| 10.03.2025 | 70,24 | 71,84 | 69,54 | 70,08 | 0,72% | 667,00 |
| 07.03.2025 | 68,60 | 70,58 | 68,00 | 69,58 | 1,70% | 878,00 |
| 06.03.2025 | 66,06 | 68,42 | 65,22 | 68,42 | 1,97% | 532,00 |
| 05.03.2025 | 67,52 | 67,52 | 66,30 | 67,10 | -1,15% | 667,00 |
| 04.03.2025 | 68,60 | 68,60 | 67,30 | 67,88 | -0,56% | 615,00 |
| 03.03.2025 | 72,04 | 72,04 | 68,26 | 68,26 | -4,66% | 529,00 |
| 28.02.2025 | 70,40 | 71,60 | 70,40 | 71,60 | 1,65% | 415,00 |
| 27.02.2025 | 69,78 | 70,44 | 69,78 | 70,44 | 1,15% | 16,00 |
| 26.02.2025 | 70,48 | 70,48 | 69,64 | 69,64 | -1,55% | 92,00 |
| 25.02.2025 | 69,98 | 71,08 | 69,98 | 70,74 | -1,59% | 350,00 |
| 24.02.2025 | 70,00 | 71,88 | 69,88 | 71,88 | 3,42% | 165,00 |
| 21.02.2025 | 67,82 | 69,50 | 67,82 | 69,50 | 4,39% | 480,00 |
| 20.02.2025 | 66,82 | 67,50 | 66,58 | 66,58 | -1,33% | 1.294,00 |
| 19.02.2025 | 66,76 | 68,00 | 66,76 | 67,48 | 1,29% | 333,00 |
| 18.02.2025 | 67,42 | 67,70 | 66,18 | 66,62 | -2,06% | 403,00 |
| 17.02.2025 | 67,62 | 68,02 | 67,32 | 68,02 | 1,67% | 374,00 |
| 14.02.2025 | 66,18 | 67,12 | 66,18 | 66,90 | -0,54% | 191,00 |
| 13.02.2025 | 66,54 | 67,26 | 66,52 | 67,26 | 1,39% | 608,00 |
| 12.02.2025 | 67,72 | 67,72 | 66,34 | 66,34 | -1,78% | 546,00 |
| 11.02.2025 | 66,56 | 67,86 | 66,48 | 67,54 | 0,48% | 327,00 |
| 10.02.2025 | 70,00 | 70,20 | 66,20 | 67,22 | 0,96% | 2.406,00 |
| 07.02.2025 | 66,78 | 67,54 | 66,58 | 66,58 | 1,37% | 249,00 |
| 06.02.2025 | 67,12 | 67,86 | 65,46 | 65,68 | -2,67% | 2.383,00 |
| 05.02.2025 | 72,96 | 73,18 | 67,28 | 67,48 | -6,41% | 2.008,00 |
| 04.02.2025 | 72,44 | 73,02 | 71,96 | 72,10 | -1,42% | 516,00 |
| 03.02.2025 | 73,02 | 74,12 | 72,84 | 73,14 | -0,89% | 598,00 |
| 31.01.2025 | 75,20 | 75,20 | 73,80 | 73,80 | -1,57% | 114,00 |
| 30.01.2025 | 75,78 | 75,86 | 74,22 | 74,98 | 0,32% | 359,00 |
| 29.01.2025 | 74,52 | 74,74 | 74,52 | 74,74 | 1,41% | 20,00 |
| 28.01.2025 | 75,08 | 75,08 | 73,70 | 73,70 | -2,20% | 866,00 |
| 27.01.2025 | 73,24 | 75,36 | 73,24 | 75,36 | 2,14% | 268,00 |
| 24.01.2025 | 74,60 | 74,60 | 73,78 | 73,78 | -2,30% | 167,00 |
| 23.01.2025 | 74,44 | 75,52 | 74,44 | 75,52 | 0,80% | 1.167,00 |
| 22.01.2025 | 76,00 | 76,00 | 74,90 | 74,92 | -1,42% | 648,00 |
| 21.01.2025 | 77,00 | 77,12 | 76,00 | 76,00 | -2,21% | 1.400,00 |
| 20.01.2025 | 77,00 | 77,72 | 76,70 | 77,72 | 0,65% | 464,00 |
| 17.01.2025 | 76,94 | 77,76 | 76,94 | 77,22 | 0,63% | 206,00 |
| 16.01.2025 | 77,64 | 77,64 | 76,74 | 76,74 | -2,56% | 257,00 |
| 15.01.2025 | 79,64 | 79,64 | 78,76 | 78,76 | -0,52% | 340,00 |
| 14.01.2025 | 80,11 | 80,37 | 78,32 | 79,17 | -0,96% | - |
| 13.01.2025 | 79,58 | 80,68 | 79,58 | 79,94 | 0,38% | 276,00 |
| 10.01.2025 | 75,36 | 79,64 | 75,36 | 79,64 | 5,57% | 76,00 |
| 09.01.2025 | 75,46 | 75,46 | 75,44 | 75,44 | 0,94% | 86,00 |
| 08.01.2025 | 75,08 | 76,02 | 73,88 | 74,74 | -1,14% | 267,00 |
| 07.01.2025 | 75,24 | 75,70 | 75,12 | 75,60 | -1,15% | 151,00 |
| 06.01.2025 | 76,48 | 76,48 | 76,48 | 76,48 | 1,78% | 7,00 |
| 03.01.2025 | 76,00 | 76,00 | 75,14 | 75,14 | -1,13% | 135,00 |
| 02.01.2025 | 75,54 | 76,00 | 75,50 | 76,00 | 2,07% | 22,00 |
| 30.12.2024 | 74,34 | 74,98 | 74,26 | 74,46 | -0,45% | 186,00 |
| 27.12.2024 | 75,14 | 76,12 | 74,80 | 74,80 | -1,37% | 1.878,00 |
| 23.12.2024 | 75,64 | 76,52 | 75,40 | 75,84 | -0,13% | 179,00 |
| 20.12.2024 | 74,18 | 75,98 | 74,18 | 75,94 | 1,25% | 97,00 |
| 19.12.2024 | 76,98 | 76,98 | 75,00 | 75,00 | -1,76% | 83,00 |
| 18.12.2024 | 77,07 | 78,29 | 76,18 | 76,34 | -0,70% | - |