73,150€
2,51%
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 | 71,00 | 72,82 | 71,00 | 72,82 | 2,05% | 4,00 |
| 15.05.2025 | 72,24 | 72,26 | 71,36 | 71,36 | -3,02% | 50,00 |
| 14.05.2025 | 73,58 | 73,58 | 73,58 | 73,58 | -0,97% | - |
| 13.05.2025 | 71,44 | 74,30 | 71,44 | 74,30 | 3,37% | - |
| 12.05.2025 | 69,32 | 71,88 | 69,32 | 71,88 | 4,54% | - |
| 09.05.2025 | 67,60 | 68,76 | 67,60 | 68,76 | 1,09% | - |
| 08.05.2025 | 67,20 | 68,02 | 67,20 | 68,02 | 0,83% | - |
| 07.05.2025 | 69,14 | 69,14 | 67,22 | 67,46 | -2,32% | 4,00 |
| 06.05.2025 | 68,96 | 69,74 | 68,84 | 69,06 | 0,91% | 132,00 |
| 05.05.2025 | 68,44 | 68,44 | 68,44 | 68,44 | -2,17% | - |
| 02.05.2025 | 69,82 | 70,10 | 69,72 | 69,96 | 1,04% | 97,00 |
| 30.04.2025 | 69,84 | 71,18 | 69,24 | 69,24 | -1,82% | 110,00 |
| 29.04.2025 | 70,34 | 71,72 | 70,34 | 70,52 | 0,03% | 250,00 |
| 28.04.2025 | 71,80 | 71,90 | 70,50 | 70,50 | -0,40% | 212,00 |
| 25.04.2025 | 71,16 | 72,00 | 70,78 | 70,78 | -0,20% | 79,00 |
| 24.04.2025 | 69,52 | 71,06 | 69,52 | 70,92 | 1,23% | 105,00 |
| 23.04.2025 | 70,54 | 70,54 | 70,06 | 70,06 | 0,32% | - |
| 22.04.2025 | 67,70 | 69,84 | 67,70 | 69,84 | 1,07% | - |
| 17.04.2025 | 67,26 | 69,10 | 67,26 | 69,10 | 3,35% | - |
| 16.04.2025 | 65,92 | 66,86 | 65,92 | 66,86 | -0,57% | - |
| 15.04.2025 | 67,24 | 67,24 | 67,24 | 67,24 | -1,23% | - |
| 14.04.2025 | 67,06 | 68,08 | 67,06 | 68,08 | 1,28% | - |
| 11.04.2025 | 65,24 | 67,22 | 65,24 | 67,22 | -0,18% | - |
| 10.04.2025 | 67,34 | 67,34 | 67,34 | 67,34 | 9,50% | - |
| 09.04.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -3,03% | - |
| 08.04.2025 | 66,28 | 66,28 | 63,40 | 63,42 | -0,38% | - |
| 07.04.2025 | 63,66 | 63,66 | 63,66 | 63,66 | -5,01% | - |
| 04.04.2025 | 69,86 | 69,86 | 67,02 | 67,02 | -5,45% | 40,00 |
| 03.04.2025 | 69,80 | 70,88 | 69,80 | 70,88 | -0,64% | 120,00 |
| 02.04.2025 | 71,48 | 71,48 | 71,34 | 71,34 | -0,61% | - |
| 01.04.2025 | 70,20 | 71,78 | 70,20 | 71,78 | 1,79% | - |
| 31.03.2025 | 69,76 | 70,52 | 69,76 | 70,52 | 0,48% | - |
| 28.03.2025 | 70,30 | 70,30 | 70,18 | 70,18 | -0,65% | - |
| 27.03.2025 | 68,44 | 70,64 | 68,44 | 70,64 | 2,64% | - |
| 26.03.2025 | 67,02 | 68,82 | 67,02 | 68,82 | 1,38% | - |
| 25.03.2025 | 66,76 | 67,88 | 66,76 | 67,88 | 0,59% | - |
| 24.03.2025 | 67,48 | 67,48 | 67,48 | 67,48 | -0,06% | - |
| 21.03.2025 | 67,48 | 67,52 | 67,48 | 67,52 | -0,59% | - |
| 20.03.2025 | 68,72 | 68,72 | 67,92 | 67,92 | -1,31% | - |
| 19.03.2025 | 67,98 | 68,82 | 67,60 | 68,82 | 1,09% | 125,00 |
| 18.03.2025 | 67,48 | 68,08 | 67,48 | 68,08 | 0,29% | - |
| 17.03.2025 | 66,82 | 67,88 | 66,82 | 67,88 | 0,24% | 20,00 |
| 14.03.2025 | 67,60 | 67,72 | 67,60 | 67,72 | 0,09% | - |
| 13.03.2025 | 66,68 | 67,66 | 66,68 | 67,66 | 1,02% | - |
| 12.03.2025 | 67,94 | 69,04 | 66,98 | 66,98 | -1,41% | 11,00 |
| 11.03.2025 | 69,90 | 69,90 | 67,94 | 67,94 | -2,89% | 116,00 |
| 10.03.2025 | 69,44 | 69,96 | 69,44 | 69,96 | 0,34% | - |
| 07.03.2025 | 68,00 | 69,72 | 68,00 | 69,72 | 0,61% | - |
| 06.03.2025 | 65,82 | 69,30 | 65,82 | 69,30 | 4,52% | - |
| 05.03.2025 | 67,26 | 67,26 | 66,30 | 66,30 | -1,66% | - |
| 04.03.2025 | 68,08 | 68,08 | 67,42 | 67,42 | -0,77% | - |
| 03.03.2025 | 71,70 | 71,70 | 67,94 | 67,94 | -5,01% | - |
| 28.02.2025 | 70,04 | 71,52 | 70,04 | 71,52 | 2,14% | 18,00 |
| 27.02.2025 | 69,52 | 70,02 | 69,52 | 70,02 | 0,69% | - |
| 26.02.2025 | 70,36 | 70,96 | 69,54 | 69,54 | -1,25% | 50,00 |
| 25.02.2025 | 69,78 | 70,42 | 69,78 | 70,42 | 0,46% | - |
| 24.02.2025 | 69,22 | 71,00 | 69,22 | 70,10 | 3,82% | 80,00 |
| 21.02.2025 | 67,52 | 67,52 | 67,52 | 67,52 | 0,39% | - |
| 20.02.2025 | 66,60 | 67,26 | 66,60 | 67,26 | -0,39% | - |
| 19.02.2025 | 66,40 | 67,52 | 66,40 | 67,52 | 1,17% | 120,00 |
| 18.02.2025 | 66,60 | 66,74 | 66,60 | 66,74 | -0,65% | - |
| 17.02.2025 | 67,04 | 67,18 | 67,04 | 67,18 | 0,84% | - |
| 14.02.2025 | 66,18 | 66,62 | 66,18 | 66,62 | 0,06% | - |
| 13.02.2025 | 65,82 | 66,58 | 65,82 | 66,58 | -1,97% | - |
| 12.02.2025 | 66,86 | 67,92 | 66,44 | 67,92 | 0,86% | 940,00 |
| 11.02.2025 | 66,50 | 67,34 | 66,50 | 67,34 | 0,63% | 7,00 |
| 10.02.2025 | 68,30 | 68,30 | 66,92 | 66,92 | -0,71% | 20,00 |
| 07.02.2025 | 66,50 | 67,40 | 66,50 | 67,40 | -1,75% | - |
| 06.02.2025 | 66,84 | 68,60 | 66,84 | 68,60 | 1,81% | 25,00 |
| 05.02.2025 | 72,00 | 72,00 | 67,38 | 67,38 | -6,03% | - |
| 04.02.2025 | 72,50 | 72,50 | 71,70 | 71,70 | -1,86% | 175,00 |
| 03.02.2025 | 72,52 | 73,06 | 72,52 | 73,06 | 0,05% | - |
| 31.01.2025 | 74,18 | 74,18 | 73,02 | 73,02 | -2,30% | - |
| 30.01.2025 | 74,74 | 74,74 | 74,74 | 74,74 | -0,03% | - |
| 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 |