73,070€
2,04%
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 | 71,32 | 73,28 | 71,22 | 73,07 | 2,04% | 29,00 |
| 15.05.2025 | 72,80 | 73,26 | 69,73 | 71,61 | -2,28% | - |
| 14.05.2025 | 74,14 | 74,44 | 73,09 | 73,28 | -1,20% | 50,00 |
| 13.05.2025 | 71,96 | 75,00 | 71,59 | 74,17 | 2,60% | 7,00 |
| 12.05.2025 | 69,76 | 72,32 | 69,71 | 72,29 | 5,18% | 45,00 |
| 09.05.2025 | 67,91 | 69,09 | 67,63 | 68,73 | 1,12% | - |
| 08.05.2025 | 67,53 | 68,41 | 66,38 | 67,97 | 1,31% | 8,00 |
| 07.05.2025 | 69,48 | 73,51 | 66,54 | 67,09 | -2,54% | 453,00 |
| 06.05.2025 | 69,03 | 69,86 | 68,32 | 68,84 | 0,00% | 239,00 |
| 05.05.2025 | 68,64 | 70,12 | 67,99 | 68,84 | -1,67% | 100,00 |
| 02.05.2025 | 69,31 | 70,33 | 67,92 | 70,01 | 0,92% | 35,00 |
| 30.04.2025 | 70,40 | 71,05 | 68,78 | 69,37 | -1,69% | 5,00 |
| 29.04.2025 | 70,90 | 71,30 | 69,90 | 70,56 | -0,28% | - |
| 28.04.2025 | 71,20 | 71,92 | 70,21 | 70,76 | -0,73% | 12,00 |
| 25.04.2025 | 71,56 | 74,61 | 70,74 | 71,28 | 0,34% | 47,00 |
| 24.04.2025 | 70,07 | 71,36 | 69,29 | 71,04 | 0,59% | 228,00 |
| 23.04.2025 | 71,08 | 71,46 | 69,43 | 70,62 | 0,78% | - |
| 22.04.2025 | 68,24 | 70,49 | 68,22 | 70,07 | 1,04% | 20,00 |
| 17.04.2025 | 67,80 | 69,48 | 66,11 | 69,35 | 3,26% | - |
| 16.04.2025 | 66,43 | 68,21 | 66,35 | 67,16 | -0,53% | - |
| 15.04.2025 | 67,79 | 68,23 | 66,73 | 67,52 | -0,56% | - |
| 14.04.2025 | 67,67 | 68,47 | 66,94 | 67,90 | 0,83% | - |
| 11.04.2025 | 65,46 | 67,67 | 63,44 | 67,34 | 2,98% | 77,00 |
| 10.04.2025 | 67,65 | 67,89 | 64,35 | 65,39 | -3,70% | 5,00 |
| 09.04.2025 | 61,70 | 68,31 | 61,69 | 67,90 | 7,00% | - |
| 08.04.2025 | 66,60 | 67,02 | 62,63 | 63,46 | -3,38% | 28,00 |
| 07.04.2025 | 64,68 | 67,53 | 63,53 | 65,68 | -1,97% | - |
| 04.04.2025 | 70,35 | 70,95 | 66,20 | 67,00 | -5,45% | 8,00 |
| 03.04.2025 | 70,32 | 71,35 | 68,14 | 70,86 | -1,38% | - |
| 02.04.2025 | 72,05 | 73,00 | 70,74 | 71,85 | -0,46% | - |
| 01.04.2025 | 70,50 | 72,18 | 70,22 | 72,18 | 2,14% | - |
| 31.03.2025 | 70,50 | 71,86 | 69,20 | 70,67 | -0,08% | - |
| 28.03.2025 | 70,85 | 71,59 | 70,18 | 70,73 | -0,21% | - |
| 27.03.2025 | 69,01 | 71,12 | 68,11 | 70,88 | 2,69% | - |
| 26.03.2025 | 67,52 | 69,26 | 67,08 | 69,02 | 1,90% | 82,00 |
| 25.03.2025 | 67,28 | 68,54 | 67,10 | 67,73 | 0,62% | - |
| 24.03.2025 | 68,19 | 68,27 | 66,83 | 67,31 | -0,58% | - |
| 21.03.2025 | 68,22 | 68,89 | 67,23 | 67,70 | -0,70% | - |
| 20.03.2025 | 69,19 | 69,94 | 67,84 | 68,18 | -1,23% | 140,00 |
| 19.03.2025 | 68,45 | 69,19 | 67,79 | 69,03 | 1,13% | - |
| 18.03.2025 | 68,18 | 69,59 | 67,82 | 68,26 | -0,09% | - |
| 17.03.2025 | 67,08 | 69,28 | 67,08 | 68,32 | 0,59% | 100,00 |
| 14.03.2025 | 68,16 | 68,31 | 66,73 | 67,92 | 0,27% | - |
| 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 |