67,290€
-5,25%
Echtzeit-Aktienkurs Bunge Global S.A.
Bid:
Ask:
Aktienkurse zur Bunge Global S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 70,36 | 70,95 | 67,30 | 68,12 | -3,95% | 30,00 |
| 03.04.2025 | 70,02 | 71,35 | 68,14 | 70,92 | -1,34% | - |
| 02.04.2025 | 72,03 | 72,80 | 70,74 | 71,88 | -0,39% | 200,00 |
| 01.04.2025 | 70,47 | 72,18 | 70,14 | 72,16 | 2,12% | 3.600,00 |
| 31.03.2025 | 70,51 | 71,90 | 69,19 | 70,66 | -0,04% | - |
| 28.03.2025 | 70,85 | 71,59 | 70,07 | 70,69 | 0,01% | 96,00 |
| 27.03.2025 | 69,02 | 71,18 | 68,25 | 70,68 | 2,79% | - |
| 26.03.2025 | 67,52 | 69,77 | 67,08 | 68,76 | 1,52% | - |
| 25.03.2025 | 67,30 | 68,57 | 67,22 | 67,73 | 1,04% | - |
| 24.03.2025 | 68,20 | 68,28 | 66,82 | 67,03 | -1,38% | - |
| 21.03.2025 | 68,22 | 68,88 | 67,20 | 67,97 | 0,43% | - |
| 20.03.2025 | 69,19 | 69,66 | 67,38 | 67,68 | 0,18% | - |
| 19.03.2025 | 68,43 | 69,47 | 67,53 | 67,56 | 0,39% | - |
| 18.03.2025 | 68,16 | 69,57 | 67,29 | 67,30 | -1,67% | - |
| 17.03.2025 | 67,78 | 69,32 | 67,26 | 68,44 | -0,06% | 50,00 |
| 14.03.2025 | 68,15 | 68,70 | 66,57 | 68,48 | 0,43% | 80,00 |
| 13.03.2025 | 67,21 | 68,32 | 66,95 | 68,19 | 1,13% | - |
| 12.03.2025 | 68,43 | 69,03 | 65,79 | 67,43 | -2,26% | - |
| 11.03.2025 | 70,46 | 70,48 | 68,02 | 68,99 | -2,28% | - |
| 10.03.2025 | 69,96 | 72,05 | 69,32 | 70,60 | 1,29% | - |
| 07.03.2025 | 68,55 | 70,98 | 67,82 | 69,70 | 0,77% | - |
| 06.03.2025 | 66,40 | 69,56 | 65,46 | 69,17 | 4,11% | - |
| 05.03.2025 | 67,81 | 68,35 | 65,90 | 66,44 | -1,67% | 2,00 |
| 04.03.2025 | 68,61 | 69,19 | 67,36 | 67,57 | -1,33% | - |
| 03.03.2025 | 72,00 | 72,05 | 68,03 | 68,48 | -4,30% | - |
| 28.02.2025 | 70,46 | 71,92 | 70,42 | 71,56 | 1,68% | - |
| 27.02.2025 | 70,06 | 70,75 | 69,79 | 70,38 | 0,72% | - |
| 26.02.2025 | 70,94 | 71,06 | 69,34 | 69,88 | -1,05% | - |
| 25.02.2025 | 70,30 | 71,02 | 69,93 | 70,62 | 0,41% | - |
| 24.02.2025 | 69,84 | 71,96 | 69,38 | 70,33 | 0,66% | 60,00 |
| 21.02.2025 | 68,05 | 70,64 | 68,03 | 69,87 | 2,95% | - |
| 20.02.2025 | 67,19 | 67,87 | 66,25 | 67,87 | 0,76% | - |
| 19.02.2025 | 66,90 | 68,26 | 66,73 | 67,36 | 0,75% | - |
| 18.02.2025 | 67,20 | 67,60 | 65,74 | 66,86 | -1,26% | 196,00 |
| 17.02.2025 | 67,55 | 67,77 | 67,49 | 67,71 | 0,80% | - |
| 14.02.2025 | 66,81 | 67,46 | 66,37 | 67,17 | 0,66% | 18,00 |
| 13.02.2025 | 66,33 | 68,65 | 66,25 | 66,73 | 0,38% | - |
| 12.02.2025 | 67,47 | 68,43 | 66,09 | 66,48 | -1,51% | - |
| 11.02.2025 | 66,96 | 68,24 | 66,50 | 67,50 | 0,60% | - |
| 10.02.2025 | 69,98 | 69,98 | 65,82 | 67,10 | -0,42% | - |
| 07.02.2025 | 67,11 | 67,66 | 65,78 | 67,38 | 1,06% | 250,00 |
| 06.02.2025 | 67,36 | 68,39 | 64,99 | 66,67 | -0,67% | 778,00 |
| 05.02.2025 | 72,57 | 73,33 | 66,93 | 67,12 | -7,09% | 1.500,00 |
| 04.02.2025 | 72,88 | 72,95 | 71,46 | 72,24 | -1,08% | 165,00 |
| 03.02.2025 | 73,24 | 74,78 | 72,50 | 73,03 | -0,48% | 600,00 |
| 31.01.2025 | 74,88 | 75,16 | 72,93 | 73,38 | -1,65% | - |
| 30.01.2025 | 75,22 | 75,57 | 74,07 | 74,61 | -0,69% | - |
| 29.01.2025 | 73,92 | 75,26 | 73,92 | 75,13 | 1,46% | - |
| 28.01.2025 | 75,13 | 76,08 | 73,65 | 74,05 | -1,31% | - |
| 27.01.2025 | 73,30 | 75,61 | 72,79 | 75,03 | 2,03% | 98,00 |
| 24.01.2025 | 75,19 | 75,38 | 73,39 | 73,54 | -2,65% | 54,00 |
| 23.01.2025 | 74,81 | 76,13 | 74,80 | 75,54 | 0,94% | 35,00 |
| 22.01.2025 | 75,54 | 75,74 | 74,47 | 74,84 | -0,83% | - |
| 21.01.2025 | 77,38 | 77,67 | 75,18 | 75,47 | -2,32% | - |
| 20.01.2025 | 77,09 | 77,42 | 76,47 | 77,26 | -0,18% | 1.250,00 |
| 17.01.2025 | 77,28 | 77,85 | 76,86 | 77,40 | 0,43% | - |
| 16.01.2025 | 78,26 | 78,80 | 76,29 | 77,07 | -1,34% | 22,00 |
| 15.01.2025 | 79,31 | 79,85 | 78,01 | 78,12 | -1,39% | - |
| 14.01.2025 | 80,11 | 80,31 | 78,23 | 79,22 | -1,30% | - |
| 13.01.2025 | 79,38 | 80,98 | 79,13 | 80,26 | 1,20% | - |
| 10.01.2025 | 75,11 | 80,26 | 74,91 | 79,31 | 5,72% | - |
| 09.01.2025 | 75,20 | 75,27 | 74,86 | 75,02 | 0,00% | - |
| 08.01.2025 | 75,28 | 75,69 | 73,51 | 75,02 | -0,28% | 200,00 |
| 07.01.2025 | 74,95 | 76,31 | 74,72 | 75,23 | 0,24% | 50,00 |
| 06.01.2025 | 74,81 | 76,53 | 74,28 | 75,05 | 0,08% | - |
| 03.01.2025 | 75,62 | 75,80 | 74,49 | 74,99 | -0,83% | - |
| 02.01.2025 | 75,16 | 76,39 | 75,07 | 75,62 | 2,04% | - |
| 30.12.2024 | 74,65 | 74,84 | 74,05 | 74,11 | -1,09% | - |
| 27.12.2024 | 75,07 | 76,18 | 74,26 | 74,93 | -1,38% | - |
| 23.12.2024 | 76,01 | 76,25 | 74,93 | 75,98 | 0,08% | - |
| 20.12.2024 | 75,09 | 76,39 | 74,30 | 75,92 | 1,01% | - |
| 19.12.2024 | 76,25 | 77,19 | 74,98 | 75,16 | -1,55% | 2,00 |
| 18.12.2024 | 77,08 | 78,35 | 76,18 | 76,34 | -1,47% | - |
| 17.12.2024 | 76,62 | 77,69 | 75,65 | 77,48 | 0,69% | 52,00 |
| 16.12.2024 | 78,32 | 78,92 | 76,85 | 76,95 | -2,26% | - |
| 13.12.2024 | 79,89 | 80,05 | 78,08 | 78,73 | -1,41% | - |
| 12.12.2024 | 80,49 | 81,16 | 79,62 | 79,86 | -1,19% | - |
| 11.12.2024 | 80,47 | 80,94 | 79,95 | 80,82 | 0,40% | - |
| 10.12.2024 | 80,95 | 81,83 | 79,78 | 80,50 | -0,65% | 40,00 |
| 09.12.2024 | 79,97 | 82,15 | 79,26 | 81,03 | 1,94% | - |
| 06.12.2024 | 81,46 | 82,30 | 79,40 | 79,49 | -2,37% | - |
| 05.12.2024 | 82,32 | 82,32 | 81,18 | 81,42 | -1,03% | - |
| 04.12.2024 | 84,15 | 84,37 | 82,04 | 82,27 | -2,05% | - |
| 03.12.2024 | 84,86 | 85,21 | 81,07 | 83,99 | -0,99% | - |
| 02.12.2024 | 85,19 | 85,75 | 83,93 | 84,83 | -0,98% | - |
| 29.11.2024 | 84,67 | 86,37 | 83,83 | 85,67 | 0,97% | - |
| 28.11.2024 | 84,37 | 84,91 | 84,29 | 84,85 | 0,87% | - |
| 27.11.2024 | 85,60 | 87,53 | 83,76 | 84,12 | -1,67% | - |
| 26.11.2024 | 84,43 | 85,94 | 83,77 | 85,55 | 1,46% | 487,00 |
| 25.11.2024 | 84,27 | 85,13 | 82,99 | 84,32 | 0,19% | 20,00 |
| 22.11.2024 | 84,47 | 85,53 | 83,38 | 84,16 | -0,19% | - |
| 21.11.2024 | 83,52 | 85,15 | 82,84 | 84,32 | 0,92% | - |
| 20.11.2024 | 84,73 | 85,28 | 83,07 | 83,55 | -1,09% | 150,00 |
| 19.11.2024 | 86,22 | 86,54 | 84,34 | 84,47 | -2,02% | - |
| 18.11.2024 | 85,36 | 86,84 | 84,09 | 86,21 | 0,17% | - |
| 15.11.2024 | 83,10 | 87,43 | 82,76 | 86,06 | 2,84% | - |
| 14.11.2024 | 82,02 | 84,08 | 81,47 | 83,68 | 2,04% | - |
| 13.11.2024 | 82,15 | 83,18 | 81,67 | 82,01 | -0,40% | - |
| 12.11.2024 | 82,45 | 83,34 | 82,25 | 82,34 | -0,02% | - |
| 11.11.2024 | 81,39 | 83,69 | 81,38 | 82,36 | 1,34% | - |