74,350€
-0,55%
Echtzeit-Aktienkurs Bunge Global S.A.
Bid:
Ask:
Aktienkurse zur Bunge Global S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 75,23 | 75,57 | 74,25 | 74,34 | -0,56% | - |
| 29.01.2025 | 73,42 | 74,76 | 73,42 | 74,76 | 1,05% | - |
| 28.01.2025 | 74,78 | 74,78 | 73,98 | 73,98 | 1,59% | 920,00 |
| 27.01.2025 | 72,82 | 72,82 | 72,82 | 72,82 | -0,76% | - |
| 24.01.2025 | 74,46 | 74,46 | 73,38 | 73,38 | -2,89% | - |
| 23.01.2025 | 74,34 | 75,56 | 74,34 | 75,56 | 1,04% | - |
| 22.01.2025 | 74,86 | 74,86 | 74,78 | 74,78 | -0,56% | - |
| 21.01.2025 | 76,80 | 76,94 | 75,20 | 75,20 | -1,80% | 52,00 |
| 20.01.2025 | 76,58 | 76,58 | 76,58 | 76,58 | -0,80% | - |
| 17.01.2025 | 76,74 | 77,20 | 76,74 | 77,20 | 0,65% | - |
| 16.01.2025 | 77,68 | 77,68 | 76,70 | 76,70 | -1,82% | - |
| 15.01.2025 | 78,60 | 78,60 | 78,12 | 78,12 | -0,99% | - |
| 14.01.2025 | 79,50 | 79,50 | 78,90 | 78,90 | 0,23% | - |
| 13.01.2025 | 78,72 | 78,72 | 78,72 | 78,72 | -0,56% | - |
| 10.01.2025 | 74,58 | 79,16 | 74,58 | 79,16 | 5,80% | - |
| 09.01.2025 | 74,44 | 74,82 | 74,44 | 74,82 | 0,38% | - |
| 08.01.2025 | 74,90 | 74,90 | 74,54 | 74,54 | -0,56% | 50,00 |
| 07.01.2025 | 74,26 | 75,98 | 74,26 | 74,96 | -0,74% | 6,00 |
| 06.01.2025 | 74,08 | 75,52 | 74,08 | 75,52 | 0,75% | 45,00 |
| 03.01.2025 | 74,96 | 74,96 | 74,96 | 74,96 | -0,93% | - |
| 02.01.2025 | 74,68 | 75,66 | 74,68 | 75,66 | 2,02% | - |
| 30.12.2024 | 74,16 | 74,16 | 74,16 | 74,16 | -0,56% | - |
| 27.12.2024 | 74,80 | 75,54 | 74,58 | 74,58 | -1,64% | 57,00 |
| 23.12.2024 | 75,58 | 75,82 | 75,58 | 75,82 | -0,03% | - |
| 20.12.2024 | 74,16 | 75,84 | 74,16 | 75,84 | 0,82% | - |
| 19.12.2024 | 75,82 | 75,82 | 75,22 | 75,22 | -1,31% | - |
| 18.12.2024 | 76,58 | 76,98 | 76,22 | 76,22 | -1,14% | 550,00 |
| 17.12.2024 | 75,98 | 77,10 | 75,98 | 77,10 | -1,53% | 10,00 |
| 16.12.2024 | 78,18 | 78,30 | 78,18 | 78,30 | -0,25% | 5,00 |
| 13.12.2024 | 79,40 | 79,40 | 78,50 | 78,50 | -1,43% | - |
| 12.12.2024 | 79,84 | 80,50 | 79,64 | 79,64 | -1,07% | 204,00 |
| 11.12.2024 | 81,28 | 81,28 | 80,50 | 80,50 | 0,45% | 124,00 |
| 10.12.2024 | 80,48 | 80,48 | 80,14 | 80,14 | -0,84% | - |
| 09.12.2024 | 79,32 | 81,72 | 79,20 | 80,82 | -0,25% | 148,00 |
| 06.12.2024 | 80,76 | 81,02 | 80,76 | 81,02 | -0,27% | 13,00 |
| 05.12.2024 | 81,38 | 82,08 | 81,24 | 81,24 | -1,36% | 4,00 |
| 04.12.2024 | 83,64 | 83,64 | 82,36 | 82,36 | -2,07% | - |
| 03.12.2024 | 84,20 | 84,20 | 84,10 | 84,10 | -0,28% | - |
| 02.12.2024 | 84,74 | 84,74 | 84,24 | 84,34 | -0,26% | - |
| 29.11.2024 | 84,18 | 84,56 | 84,18 | 84,56 | 0,38% | - |
| 28.11.2024 | 83,86 | 84,24 | 83,86 | 84,24 | 0,48% | - |
| 27.11.2024 | 84,82 | 84,82 | 83,84 | 83,84 | -1,55% | - |
| 26.11.2024 | 83,76 | 85,16 | 83,76 | 85,16 | 0,57% | - |
| 25.11.2024 | 83,82 | 84,68 | 83,82 | 84,68 | 1,58% | 12,00 |
| 22.11.2024 | 83,70 | 83,70 | 83,36 | 83,36 | -1,49% | - |
| 21.11.2024 | 83,51 | 85,16 | 82,98 | 84,62 | 1,49% | - |
| 20.11.2024 | 84,26 | 84,26 | 83,38 | 83,38 | -1,14% | - |
| 19.11.2024 | 85,74 | 85,74 | 84,34 | 84,34 | 0,50% | - |
| 18.11.2024 | 84,78 | 84,78 | 83,92 | 83,92 | -2,76% | 70,00 |
| 15.11.2024 | 82,36 | 86,30 | 82,36 | 86,30 | 3,55% | - |
| 14.11.2024 | 81,80 | 83,34 | 81,80 | 83,34 | 1,63% | 25,00 |
| 13.11.2024 | 81,80 | 82,00 | 81,80 | 82,00 | -0,73% | - |
| 12.11.2024 | 81,80 | 82,60 | 81,80 | 82,60 | 1,95% | - |
| 11.11.2024 | 81,02 | 81,02 | 81,02 | 81,02 | -0,27% | - |
| 08.11.2024 | 80,02 | 81,24 | 80,02 | 81,24 | 1,30% | - |
| 07.11.2024 | 79,32 | 80,20 | 79,32 | 80,20 | -0,37% | 15,00 |
| 06.11.2024 | 80,06 | 80,50 | 80,06 | 80,50 | 4,46% | 15,00 |
| 05.11.2024 | 76,62 | 77,06 | 76,62 | 77,06 | 0,03% | 25,00 |
| 04.11.2024 | 75,40 | 77,04 | 75,40 | 77,04 | 1,80% | 63,00 |
| 01.11.2024 | 76,86 | 77,02 | 75,68 | 75,68 | -1,71% | 600,00 |
| 31.10.2024 | 78,62 | 78,62 | 77,00 | 77,00 | -2,38% | - |
| 30.10.2024 | 81,92 | 81,92 | 78,88 | 78,88 | -4,39% | 40,00 |
| 29.10.2024 | 82,50 | 82,50 | 82,50 | 82,50 | -0,58% | - |
| 28.10.2024 | 82,80 | 82,98 | 82,80 | 82,98 | 0,27% | - |
| 25.10.2024 | 82,76 | 82,76 | 82,76 | 82,76 | -0,19% | - |
| 24.10.2024 | 82,94 | 82,94 | 82,84 | 82,92 | 0,88% | 25,00 |
| 23.10.2024 | 82,00 | 82,20 | 82,00 | 82,20 | -0,77% | - |
| 22.10.2024 | 81,34 | 82,84 | 81,34 | 82,84 | 1,02% | - |
| 21.10.2024 | 81,92 | 83,00 | 81,92 | 82,00 | -1,32% | 25,00 |
| 18.10.2024 | 85,00 | 85,00 | 83,10 | 83,10 | -5,61% | 10,00 |
| 17.10.2024 | 86,98 | 88,04 | 86,98 | 88,04 | 0,62% | - |
| 16.10.2024 | 86,26 | 87,50 | 86,26 | 87,50 | 0,57% | - |
| 15.10.2024 | 87,82 | 87,82 | 87,00 | 87,00 | -1,16% | - |
| 14.10.2024 | 88,04 | 88,46 | 88,00 | 88,02 | 1,08% | 540,00 |
| 11.10.2024 | 87,08 | 87,08 | 87,08 | 87,08 | -0,39% | - |
| 10.10.2024 | 87,42 | 87,42 | 87,42 | 87,42 | -0,59% | - |
| 09.10.2024 | 88,82 | 88,82 | 87,94 | 87,94 | -1,76% | - |
| 08.10.2024 | 89,40 | 89,52 | 89,40 | 89,52 | -0,44% | - |
| 07.10.2024 | 88,64 | 89,92 | 88,64 | 89,92 | 3,21% | - |
| 04.10.2024 | 87,12 | 87,12 | 87,12 | 87,12 | -0,05% | - |
| 03.10.2024 | 86,86 | 87,16 | 86,86 | 87,16 | -0,25% | - |
| 02.10.2024 | 87,36 | 87,80 | 87,36 | 87,38 | 1,44% | 13,00 |
| 01.10.2024 | 86,14 | 86,14 | 86,14 | 86,14 | 0,02% | - |
| 30.09.2024 | 86,12 | 86,12 | 86,12 | 86,12 | -1,28% | - |
| 27.09.2024 | 85,50 | 87,98 | 85,50 | 87,24 | 1,96% | 15,00 |
| 26.09.2024 | 84,62 | 85,56 | 84,62 | 85,56 | 0,49% | - |
| 25.09.2024 | 85,88 | 85,88 | 85,14 | 85,14 | -2,18% | - |
| 24.09.2024 | 87,08 | 87,08 | 87,04 | 87,04 | -1,43% | - |
| 23.09.2024 | 88,00 | 88,30 | 88,00 | 88,30 | 0,11% | 20,00 |
| 20.09.2024 | 89,10 | 89,10 | 88,20 | 88,20 | 0,50% | - |
| 19.09.2024 | 87,58 | 87,76 | 87,58 | 87,76 | -0,79% | 7,00 |
| 18.09.2024 | 87,32 | 88,46 | 87,32 | 88,46 | 0,64% | 6,00 |
| 17.09.2024 | 86,90 | 87,90 | 86,90 | 87,90 | 0,85% | - |
| 16.09.2024 | 87,06 | 87,16 | 87,06 | 87,16 | -0,64% | - |
| 13.09.2024 | 86,50 | 88,40 | 86,50 | 87,72 | 1,25% | 10,00 |
| 12.09.2024 | 86,64 | 86,64 | 86,64 | 86,64 | 0,23% | - |
| 11.09.2024 | 86,18 | 86,44 | 86,18 | 86,44 | -0,60% | - |
| 10.09.2024 | 89,08 | 89,08 | 86,96 | 86,96 | -2,05% | - |
| 09.09.2024 | 88,78 | 88,78 | 88,78 | 88,78 | 0,41% | - |
| 06.09.2024 | 87,94 | 88,42 | 87,78 | 88,42 | -0,76% | 10,00 |