74,660€
1,06%
Echtzeit-Aktienkurs Bunge Global S.A.
Bid:
Ask:
Aktienkurse zur Bunge Global S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 80,56 | 81,68 | 79,87 | 81,27 | 1,12% | 100,00 |
| 07.11.2024 | 79,93 | 80,83 | 78,98 | 80,37 | 0,61% | - |
| 06.11.2024 | 80,42 | 81,48 | 78,85 | 79,88 | 2,91% | - |
| 05.11.2024 | 77,30 | 77,92 | 75,52 | 77,62 | 0,48% | 591,00 |
| 04.11.2024 | 75,85 | 77,77 | 75,56 | 77,25 | 1,32% | - |
| 01.11.2024 | 77,36 | 78,03 | 75,26 | 76,24 | -1,18% | - |
| 31.10.2024 | 78,82 | 79,72 | 76,47 | 77,15 | -2,63% | - |
| 30.10.2024 | 81,24 | 83,18 | 78,24 | 79,23 | -2,37% | - |
| 29.10.2024 | 83,05 | 83,52 | 81,08 | 81,15 | -2,38% | - |
| 28.10.2024 | 83,48 | 83,98 | 82,66 | 83,13 | -0,02% | 36,00 |
| 25.10.2024 | 83,32 | 84,49 | 82,98 | 83,15 | -0,18% | 400,00 |
| 24.10.2024 | 82,39 | 83,38 | 82,01 | 83,30 | 0,98% | - |
| 23.10.2024 | 82,49 | 83,75 | 82,20 | 82,49 | -0,37% | 620,00 |
| 22.10.2024 | 81,96 | 83,10 | 81,84 | 82,80 | 0,83% | - |
| 21.10.2024 | 82,50 | 83,21 | 82,01 | 82,12 | -0,36% | - |
| 18.10.2024 | 85,63 | 86,22 | 81,21 | 82,42 | -6,67% | 85,00 |
| 17.10.2024 | 87,55 | 88,47 | 87,16 | 88,31 | 0,83% | - |
| 16.10.2024 | 86,87 | 88,18 | 86,84 | 87,58 | 0,69% | - |
| 15.10.2024 | 88,43 | 88,83 | 86,91 | 86,98 | -1,44% | - |
| 14.10.2024 | 88,72 | 88,83 | 87,90 | 88,25 | -0,50% | - |
| 11.10.2024 | 87,40 | 88,92 | 87,40 | 88,69 | 0,97% | - |
| 10.10.2024 | 88,03 | 88,60 | 87,33 | 87,84 | -0,27% | 100,00 |
| 09.10.2024 | 89,43 | 89,88 | 87,98 | 88,08 | -1,59% | - |
| 08.10.2024 | 90,06 | 90,31 | 88,16 | 89,50 | -0,81% | - |
| 07.10.2024 | 89,44 | 90,52 | 89,04 | 90,23 | 0,92% | - |
| 04.10.2024 | 87,71 | 89,61 | 87,62 | 89,41 | 2,07% | - |
| 03.10.2024 | 87,77 | 87,81 | 86,24 | 87,60 | -0,15% | - |
| 02.10.2024 | 88,05 | 89,42 | 87,21 | 87,73 | -0,63% | - |
| 01.10.2024 | 86,67 | 88,82 | 86,28 | 88,29 | 1,72% | - |
| 30.09.2024 | 87,67 | 87,77 | 86,23 | 86,80 | -0,82% | - |
| 27.09.2024 | 85,98 | 88,06 | 85,78 | 87,52 | 2,06% | - |
| 26.09.2024 | 85,25 | 86,39 | 84,58 | 85,75 | 0,70% | - |
| 25.09.2024 | 86,43 | 86,95 | 85,10 | 85,15 | -1,99% | - |
| 24.09.2024 | 87,64 | 88,62 | 86,80 | 86,88 | -0,90% | - |
| 23.09.2024 | 88,63 | 89,12 | 87,19 | 87,67 | -0,93% | - |
| 20.09.2024 | 89,84 | 90,02 | 87,53 | 88,49 | -1,59% | - |
| 19.09.2024 | 88,35 | 90,02 | 87,97 | 89,92 | 2,21% | 150,00 |
| 18.09.2024 | 87,95 | 88,69 | 87,45 | 87,98 | 0,11% | - |
| 17.09.2024 | 87,40 | 88,52 | 87,39 | 87,88 | 0,53% | - |
| 16.09.2024 | 87,74 | 88,87 | 87,07 | 87,42 | -0,51% | - |
| 13.09.2024 | 86,97 | 88,47 | 86,95 | 87,87 | 0,84% | - |
| 12.09.2024 | 87,25 | 87,39 | 86,01 | 87,14 | 0,14% | - |
| 11.09.2024 | 86,68 | 87,42 | 85,83 | 87,02 | -0,21% | - |
| 10.09.2024 | 89,46 | 89,76 | 86,82 | 87,20 | -2,71% | - |
| 09.09.2024 | 89,11 | 90,01 | 88,21 | 89,63 | 0,93% | - |
| 06.09.2024 | 88,86 | 90,14 | 88,22 | 88,80 | -0,20% | - |
| 05.09.2024 | 90,38 | 91,32 | 88,87 | 88,98 | -1,65% | - |