68,080€
0,50%
Echtzeit-Aktienkurs Bunge Global S.A.
Bid:
Ask:
Aktienkurse zur Bunge Global S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 68,16 | 68,16 | 68,06 | 68,08 | 0,50% | - |
| 13.03.2025 | 67,21 | 68,27 | 66,95 | 67,74 | 0,85% | 24,00 |
| 12.03.2025 | 68,43 | 69,03 | 65,84 | 67,17 | -1,38% | - |
| 11.03.2025 | 70,46 | 70,48 | 68,05 | 68,11 | -3,34% | - |
| 10.03.2025 | 69,94 | 72,03 | 69,33 | 70,46 | 1,00% | - |
| 07.03.2025 | 68,54 | 70,94 | 67,94 | 69,76 | 0,74% | - |
| 06.03.2025 | 66,38 | 69,57 | 65,46 | 69,25 | 4,06% | - |
| 05.03.2025 | 67,81 | 68,02 | 65,94 | 66,55 | -1,41% | - |
| 04.03.2025 | 68,61 | 69,14 | 67,37 | 67,50 | -1,39% | 20,00 |
| 03.03.2025 | 72,01 | 72,05 | 68,09 | 68,45 | -4,44% | - |
| 28.02.2025 | 70,50 | 71,94 | 70,43 | 71,63 | 1,66% | - |
| 27.02.2025 | 70,71 | 70,76 | 69,80 | 70,46 | 0,74% | - |
| 26.02.2025 | 70,96 | 71,16 | 69,40 | 69,94 | -0,99% | 65,00 |
| 25.02.2025 | 70,31 | 71,03 | 69,95 | 70,64 | 0,38% | - |
| 24.02.2025 | 70,22 | 71,92 | 69,44 | 70,37 | 0,67% | - |
| 21.02.2025 | 68,03 | 70,65 | 68,03 | 69,90 | 3,10% | 95,00 |
| 20.02.2025 | 67,15 | 67,82 | 66,36 | 67,80 | 0,58% | 25,00 |
| 19.02.2025 | 66,91 | 68,22 | 66,77 | 67,41 | 0,90% | - |
| 18.02.2025 | 67,18 | 67,70 | 65,79 | 66,81 | -1,34% | 50,00 |
| 17.02.2025 | 67,95 | 67,95 | 67,49 | 67,72 | 0,73% | - |
| 14.02.2025 | 66,80 | 67,46 | 66,37 | 67,23 | 0,69% | - |
| 13.02.2025 | 66,34 | 68,62 | 66,25 | 66,77 | 0,62% | - |
| 12.02.2025 | 67,47 | 67,97 | 66,08 | 66,36 | -1,76% | 93,00 |
| 11.02.2025 | 66,23 | 68,19 | 66,21 | 67,55 | 0,72% | 100,00 |
| 10.02.2025 | 67,55 | 69,67 | 65,90 | 67,07 | -0,46% | - |
| 07.02.2025 | 67,11 | 67,66 | 65,69 | 67,38 | 1,23% | 300,00 |
| 06.02.2025 | 67,35 | 68,33 | 65,03 | 66,56 | -1,16% | - |
| 05.02.2025 | 72,58 | 73,33 | 67,01 | 67,34 | -6,56% | 28,00 |
| 04.02.2025 | 72,88 | 72,97 | 71,49 | 72,07 | -1,31% | 69,00 |
| 03.02.2025 | 73,24 | 74,38 | 72,49 | 73,03 | -0,53% | 36,00 |
| 31.01.2025 | 74,88 | 75,20 | 72,97 | 73,42 | -1,63% | - |
| 30.01.2025 | 75,24 | 75,57 | 74,14 | 74,64 | -0,59% | - |
| 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% | - |