74,340€
-0,99%
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 | 75,24 | 75,57 | 74,23 | 74,34 | -0,99% | - |
| 29.01.2025 | 74,23 | 75,21 | 73,93 | 75,08 | 1,35% | 100,00 |
| 28.01.2025 | 75,14 | 76,03 | 73,69 | 74,08 | -1,15% | 897,00 |
| 27.01.2025 | 74,72 | 75,63 | 72,80 | 74,94 | 1,93% | 40,00 |
| 24.01.2025 | 75,25 | 75,36 | 73,40 | 73,52 | -2,70% | - |
| 23.01.2025 | 74,82 | 76,09 | 74,80 | 75,56 | 1,02% | - |
| 22.01.2025 | 75,54 | 75,79 | 74,57 | 74,80 | -0,94% | - |
| 21.01.2025 | 77,39 | 77,67 | 75,19 | 75,51 | -2,29% | - |
| 20.01.2025 | 77,11 | 77,46 | 76,47 | 77,28 | -0,19% | - |
| 17.01.2025 | 77,29 | 77,83 | 76,87 | 77,43 | 0,55% | 30,00 |
| 16.01.2025 | 78,28 | 78,37 | 76,35 | 77,01 | -1,46% | 7,00 |
| 15.01.2025 | 79,30 | 79,96 | 78,01 | 78,15 | -1,30% | - |
| 14.01.2025 | 80,10 | 80,34 | 78,31 | 79,18 | -1,15% | - |
| 13.01.2025 | 79,38 | 80,90 | 79,14 | 80,10 | 0,93% | - |
| 10.01.2025 | 75,13 | 80,21 | 74,91 | 79,36 | 5,52% | - |
| 09.01.2025 | 75,20 | 75,27 | 74,86 | 75,21 | 0,55% | 2,00 |
| 08.01.2025 | 75,30 | 75,75 | 73,53 | 74,80 | -0,49% | - |
| 07.01.2025 | 74,94 | 76,27 | 74,72 | 75,17 | 0,16% | 70,00 |
| 06.01.2025 | 75,11 | 76,51 | 74,29 | 75,05 | 0,08% | 95,00 |
| 03.01.2025 | 75,62 | 75,92 | 74,50 | 74,99 | -0,95% | - |
| 02.01.2025 | 75,15 | 76,33 | 75,08 | 75,71 | 1,95% | 3,00 |
| 30.12.2024 | 74,66 | 74,84 | 74,06 | 74,26 | -0,87% | 40,00 |
| 27.12.2024 | 74,92 | 76,15 | 74,44 | 74,91 | -1,40% | - |
| 23.12.2024 | 76,04 | 76,53 | 74,98 | 75,97 | 0,05% | 50,00 |
| 20.12.2024 | 75,08 | 76,34 | 74,18 | 75,93 | 1,06% | 2,00 |
| 19.12.2024 | 76,31 | 77,13 | 75,00 | 75,13 | -1,57% | - |
| 18.12.2024 | 77,07 | 78,30 | 76,16 | 76,33 | -1,60% | 11,00 |
| 17.12.2024 | 76,94 | 77,64 | 75,65 | 77,57 | 0,78% | - |
| 16.12.2024 | 78,69 | 78,93 | 76,85 | 76,97 | -2,29% | - |
| 13.12.2024 | 79,92 | 80,08 | 78,08 | 78,77 | -1,24% | - |
| 12.12.2024 | 80,52 | 81,37 | 79,71 | 79,76 | -1,45% | - |
| 11.12.2024 | 80,47 | 80,95 | 79,97 | 80,93 | 0,56% | - |
| 10.12.2024 | 80,96 | 81,79 | 79,85 | 80,48 | -0,69% | - |
| 09.12.2024 | 79,90 | 82,17 | 79,37 | 81,04 | 2,01% | - |
| 06.12.2024 | 81,46 | 82,33 | 79,44 | 79,44 | -2,36% | - |
| 05.12.2024 | 81,42 | 82,34 | 81,18 | 81,36 | -1,14% | - |
| 04.12.2024 | 83,94 | 84,46 | 82,27 | 82,30 | -2,06% | - |
| 03.12.2024 | 84,88 | 85,19 | 81,09 | 84,03 | -0,93% | - |
| 02.12.2024 | 85,18 | 85,72 | 83,92 | 84,82 | -0,05% | - |
| 29.11.2024 | 84,68 | 85,18 | 83,84 | 84,86 | 0,01% | - |
| 28.11.2024 | 84,40 | 84,91 | 84,30 | 84,85 | 0,94% | - |
| 27.11.2024 | 85,49 | 86,95 | 83,83 | 84,06 | -1,71% | 24,00 |
| 26.11.2024 | 84,05 | 85,95 | 83,76 | 85,52 | 1,38% | - |
| 25.11.2024 | 84,27 | 85,13 | 83,00 | 84,36 | 0,29% | 50,00 |
| 22.11.2024 | 85,11 | 85,53 | 83,44 | 84,12 | -0,31% | 8,00 |
| 21.11.2024 | 83,51 | 85,18 | 82,90 | 84,38 | 1,09% | - |
| 20.11.2024 | 84,74 | 85,28 | 83,09 | 83,47 | -1,20% | - |
| 19.11.2024 | 86,24 | 86,66 | 84,34 | 84,48 | -2,18% | - |
| 18.11.2024 | 85,36 | 86,85 | 83,72 | 86,36 | 0,42% | 87,00 |
| 15.11.2024 | 83,12 | 87,44 | 82,77 | 86,00 | 2,82% | 15,00 |
| 14.11.2024 | 81,99 | 83,98 | 81,52 | 83,64 | 2,06% | - |
| 13.11.2024 | 82,16 | 83,18 | 81,70 | 81,95 | -0,52% | - |
| 12.11.2024 | 82,44 | 83,33 | 82,20 | 82,38 | 0,28% | 29,00 |
| 11.11.2024 | 81,39 | 83,68 | 81,39 | 82,15 | 1,15% | - |
| 08.11.2024 | 80,55 | 81,68 | 79,86 | 81,22 | 1,02% | 5,00 |
| 07.11.2024 | 79,91 | 80,83 | 78,85 | 80,40 | 0,64% | - |
| 06.11.2024 | 80,42 | 81,49 | 78,88 | 79,89 | 2,92% | 15,00 |
| 05.11.2024 | 77,13 | 77,93 | 75,53 | 77,62 | 0,61% | 300,00 |
| 04.11.2024 | 75,88 | 77,73 | 75,60 | 77,15 | 1,21% | - |
| 01.11.2024 | 77,36 | 77,92 | 75,81 | 76,23 | -1,41% | 258,00 |
| 31.10.2024 | 78,84 | 79,73 | 77,08 | 77,32 | -2,41% | 26,00 |
| 30.10.2024 | 81,27 | 83,14 | 78,29 | 79,23 | -2,57% | - |
| 29.10.2024 | 83,07 | 83,52 | 81,18 | 81,32 | -2,18% | - |
| 28.10.2024 | 83,48 | 83,80 | 82,75 | 83,13 | 0,01% | 151,00 |
| 25.10.2024 | 83,32 | 84,39 | 82,98 | 83,12 | -0,26% | - |
| 24.10.2024 | 82,38 | 83,34 | 82,10 | 83,34 | 1,12% | - |
| 23.10.2024 | 82,50 | 83,82 | 82,20 | 82,42 | -0,53% | 100,00 |
| 22.10.2024 | 81,98 | 83,10 | 81,77 | 82,86 | 0,84% | 30,00 |
| 21.10.2024 | 82,75 | 83,22 | 82,07 | 82,17 | -0,23% | - |
| 18.10.2024 | 85,63 | 86,20 | 81,37 | 82,36 | -6,85% | 26,00 |
| 17.10.2024 | 87,55 | 88,46 | 87,17 | 88,42 | 0,96% | - |
| 16.10.2024 | 86,88 | 88,09 | 86,86 | 87,58 | 0,75% | - |
| 15.10.2024 | 88,43 | 88,74 | 86,90 | 86,93 | -1,60% | - |
| 14.10.2024 | 88,71 | 88,85 | 87,88 | 88,34 | -0,43% | - |
| 11.10.2024 | 87,81 | 88,85 | 87,59 | 88,72 | 0,97% | 62,00 |
| 10.10.2024 | 88,03 | 88,54 | 87,31 | 87,87 | -0,27% | - |
| 09.10.2024 | 89,42 | 89,91 | 87,99 | 88,11 | -1,78% | - |
| 08.10.2024 | 90,06 | 90,33 | 88,26 | 89,71 | -0,61% | - |
| 07.10.2024 | 89,45 | 90,45 | 89,06 | 90,26 | 0,93% | - |
| 04.10.2024 | 87,72 | 89,61 | 87,64 | 89,43 | 2,15% | - |
| 03.10.2024 | 87,75 | 87,98 | 86,25 | 87,55 | -0,16% | - |
| 02.10.2024 | 88,04 | 89,41 | 87,21 | 87,69 | -0,66% | - |
| 01.10.2024 | 86,68 | 88,84 | 86,41 | 88,27 | 1,58% | - |
| 30.09.2024 | 87,67 | 87,75 | 86,30 | 86,90 | -0,70% | 84,00 |
| 27.09.2024 | 85,96 | 88,08 | 85,78 | 87,51 | 1,97% | - |
| 26.09.2024 | 85,25 | 86,29 | 84,13 | 85,82 | 0,73% | - |
| 25.09.2024 | 86,45 | 87,05 | 85,12 | 85,20 | -2,23% | - |
| 24.09.2024 | 87,63 | 88,64 | 86,93 | 87,14 | -0,71% | - |
| 23.09.2024 | 88,64 | 89,13 | 87,18 | 87,76 | -0,51% | - |
| 20.09.2024 | 89,84 | 90,04 | 87,60 | 88,21 | -1,77% | - |
| 19.09.2024 | 88,37 | 90,02 | 87,98 | 89,80 | 2,05% | - |
| 18.09.2024 | 87,97 | 88,66 | 87,22 | 88,00 | 0,14% | - |
| 17.09.2024 | 87,39 | 88,53 | 87,39 | 87,88 | 0,57% | - |
| 16.09.2024 | 87,75 | 88,93 | 87,08 | 87,38 | -0,57% | - |
| 13.09.2024 | 86,98 | 88,47 | 86,97 | 87,88 | 1,09% | - |
| 12.09.2024 | 87,24 | 87,41 | 86,09 | 86,93 | -0,22% | - |
| 11.09.2024 | 86,70 | 87,41 | 85,82 | 87,12 | -0,11% | - |
| 10.09.2024 | 89,47 | 89,86 | 86,87 | 87,22 | -2,73% | - |
| 09.09.2024 | 89,10 | 89,93 | 88,25 | 89,67 | 1,04% | - |
| 06.09.2024 | 88,87 | 90,07 | 88,21 | 88,75 | -0,20% | 26,00 |