81,540$
1,90%
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 | 80,09 | 81,68 | 79,76 | 81,54 | 1,90% | 1.226.344,00 |
| 15.05.2025 | 81,14 | 81,19 | 78,10 | 80,02 | -2,34% | 2.619.561,00 |
| 14.05.2025 | 82,59 | 83,79 | 81,78 | 81,94 | -1,17% | 2.052.642,00 |
| 13.05.2025 | 80,03 | 83,88 | 79,93 | 82,91 | 3,44% | 2.641.272,00 |
| 12.05.2025 | 78,44 | 80,28 | 78,38 | 80,15 | 3,62% | 2.459.181,00 |
| 09.05.2025 | 76,44 | 77,80 | 76,29 | 77,35 | 1,42% | 1.822.861,00 |
| 08.05.2025 | 75,46 | 76,79 | 75,00 | 76,27 | 0,49% | 2.048.446,00 |
| 07.05.2025 | 80,28 | 80,28 | 75,52 | 75,90 | -2,89% | 3.268.889,00 |
| 06.05.2025 | 77,26 | 79,30 | 77,18 | 78,16 | 0,44% | 2.458.260,00 |
| 05.05.2025 | 78,45 | 79,04 | 77,60 | 77,82 | -1,75% | 1.302.961,00 |
| 02.05.2025 | 79,40 | 80,16 | 76,93 | 79,21 | 0,93% | 1.505.224,00 |
| 01.05.2025 | 78,64 | 79,87 | 77,55 | 78,48 | -0,30% | 1.424.667,00 |
| 30.04.2025 | 80,56 | 80,57 | 78,01 | 78,72 | -1,91% | 2.189.117,00 |
| 29.04.2025 | 80,30 | 80,80 | 79,73 | 80,25 | -0,51% | 734.712,00 |
| 28.04.2025 | 80,91 | 81,72 | 80,11 | 80,66 | -0,31% | 1.224.597,00 |
| 25.04.2025 | 80,57 | 81,34 | 80,35 | 80,91 | 0,14% | 1.103.327,00 |
| 24.04.2025 | 79,70 | 81,17 | 78,76 | 80,80 | 1,23% | 1.276.706,00 |
| 23.04.2025 | 80,58 | 81,00 | 79,01 | 79,82 | -0,34% | 1.259.732,00 |
| 22.04.2025 | 79,05 | 80,75 | 79,00 | 80,09 | 1,64% | 1.199.676,00 |
| 21.04.2025 | 78,50 | 78,96 | 77,65 | 78,80 | -0,20% | 1.362.122,00 |
| 17.04.2025 | 76,75 | 79,01 | 76,75 | 78,96 | 3,38% | 1.583.533,00 |
| 16.04.2025 | 76,81 | 77,57 | 76,14 | 76,38 | 0,24% | 905.864,00 |
| 15.04.2025 | 76,78 | 77,01 | 75,46 | 76,20 | -1,13% | 1.284.776,00 |
| 14.04.2025 | 76,61 | 77,69 | 75,58 | 77,07 | 1,01% | 1.489.792,00 |
| 11.04.2025 | 73,68 | 76,66 | 73,26 | 76,30 | 4,19% | 1.965.619,00 |
| 10.04.2025 | 74,19 | 74,35 | 72,04 | 73,23 | -1,43% | 1.803.451,00 |
| 09.04.2025 | 68,84 | 74,81 | 68,33 | 74,29 | 6,88% | 2.399.216,00 |
| 08.04.2025 | 72,61 | 73,16 | 68,57 | 69,51 | -3,24% | 2.276.713,00 |
| 07.04.2025 | 72,20 | 74,45 | 71,07 | 71,84 | -1,86% | 2.795.694,00 |
| 04.04.2025 | 76,13 | 76,50 | 72,56 | 73,20 | -6,39% | 2.447.467,00 |
| 03.04.2025 | 77,69 | 78,73 | 77,26 | 78,20 | 0,24% | 1.703.005,00 |
| 02.04.2025 | 77,50 | 78,06 | 76,55 | 78,01 | 0,21% | 1.546.677,00 |
| 01.04.2025 | 76,87 | 77,89 | 75,80 | 77,85 | 1,87% | 1.708.039,00 |
| 31.03.2025 | 75,30 | 77,56 | 74,90 | 76,42 | -0,01% | 1.335.106,00 |
| 28.03.2025 | 76,69 | 77,42 | 75,97 | 76,43 | -0,09% | 1.219.565,00 |
| 27.03.2025 | 74,35 | 76,81 | 73,87 | 76,50 | 3,11% | 1.733.916,00 |
| 26.03.2025 | 73,44 | 74,49 | 73,00 | 74,19 | 1,01% | 1.196.863,00 |
| 25.03.2025 | 73,19 | 74,12 | 72,71 | 73,45 | 1,00% | 1.286.911,00 |
| 24.03.2025 | 72,75 | 73,72 | 72,17 | 72,72 | -0,72% | 1.156.123,00 |
| 21.03.2025 | 73,65 | 74,68 | 72,67 | 73,25 | -0,95% | 10.331.287,00 |
| 20.03.2025 | 74,95 | 75,50 | 73,85 | 73,95 | -1,71% | 1.749.491,00 |
| 19.03.2025 | 74,31 | 75,41 | 73,81 | 75,24 | 0,71% | 1.469.516,00 |
| 18.03.2025 | 75,30 | 75,92 | 74,21 | 74,71 | 0,21% | 1.070.707,00 |
| 17.03.2025 | 74,22 | 75,61 | 74,15 | 74,55 | 0,91% | 1.612.340,00 |
| 14.03.2025 | 73,69 | 74,20 | 72,50 | 73,88 | 0,39% | 1.099.887,00 |
| 13.03.2025 | 73,18 | 74,01 | 72,66 | 73,59 | 0,63% | 1.572.459,00 |
| 12.03.2025 | 73,67 | 73,88 | 71,89 | 73,13 | -1,72% | 1.297.013,00 |
| 11.03.2025 | 76,25 | 76,92 | 74,31 | 74,41 | -2,49% | 1.869.799,00 |
| 10.03.2025 | 76,09 | 78,07 | 75,73 | 76,31 | 0,94% | 1.871.558,00 |
| 07.03.2025 | 74,35 | 77,08 | 73,74 | 75,60 | 1,27% | 2.070.909,00 |
| 06.03.2025 | 71,95 | 75,08 | 71,41 | 74,65 | 4,10% | 1.526.049,00 |
| 05.03.2025 | 71,87 | 72,95 | 71,04 | 71,71 | 0,01% | 1.406.727,00 |
| 04.03.2025 | 71,41 | 72,83 | 70,89 | 71,70 | -0,18% | 2.103.307,00 |
| 03.03.2025 | 74,40 | 74,86 | 71,29 | 71,83 | -3,18% | 1.490.005,00 |
| 28.02.2025 | 73,34 | 74,59 | 73,17 | 74,19 | 1,28% | 2.340.551,00 |
| 27.02.2025 | 73,01 | 73,65 | 72,62 | 73,25 | -0,01% | 1.108.617,00 |
| 26.02.2025 | 73,87 | 73,92 | 72,75 | 73,26 | -1,36% | 1.177.537,00 |
| 25.02.2025 | 73,62 | 74,67 | 73,35 | 74,27 | 0,94% | 1.620.941,00 |
| 24.02.2025 | 73,06 | 75,41 | 72,73 | 73,58 | 0,71% | 1.717.774,00 |
| 21.02.2025 | 71,48 | 73,99 | 71,48 | 73,06 | 2,53% | 2.081.421,00 |
| 20.02.2025 | 70,21 | 71,33 | 69,44 | 71,26 | 1,54% | 1.764.375,00 |
| 19.02.2025 | 69,68 | 71,08 | 69,65 | 70,18 | 0,43% | 1.138.752,00 |
| 18.02.2025 | 69,65 | 69,95 | 68,57 | 69,88 | -0,88% | 1.469.603,00 |
| 14.02.2025 | 70,07 | 70,96 | 69,71 | 70,50 | 1,02% | 1.276.685,00 |
| 13.02.2025 | 68,88 | 71,59 | 68,88 | 69,79 | 1,04% | 1.717.895,00 |
| 12.02.2025 | 69,50 | 70,40 | 68,70 | 69,07 | -1,22% | 1.631.338,00 |
| 11.02.2025 | 69,25 | 70,61 | 68,70 | 69,92 | 1,10% | 2.005.350,00 |
| 10.02.2025 | 69,45 | 69,73 | 67,81 | 69,16 | -0,63% | 2.784.798,00 |
| 07.02.2025 | 69,61 | 69,86 | 68,27 | 69,60 | 0,45% | 1.613.125,00 |
| 06.02.2025 | 70,77 | 70,87 | 67,40 | 69,29 | -0,83% | 3.336.586,00 |
| 05.02.2025 | 71,26 | 73,76 | 69,73 | 69,87 | -6,86% | 3.597.109,00 |
| 04.02.2025 | 75,16 | 75,59 | 73,74 | 75,02 | -0,19% | 2.267.235,00 |
| 03.02.2025 | 75,30 | 75,78 | 74,47 | 75,16 | -1,27% | 1.519.944,00 |
| 31.01.2025 | 77,19 | 77,77 | 75,72 | 76,13 | -1,96% | 1.470.180,00 |
| 30.01.2025 | 78,52 | 78,93 | 77,05 | 77,65 | -0,73% | 1.052.645,00 |
| 29.01.2025 | 77,05 | 78,45 | 77,05 | 78,22 | 1,24% | 1.159.514,00 |
| 28.01.2025 | 78,96 | 79,26 | 76,86 | 77,26 | -1,80% | 988.592,00 |
| 27.01.2025 | 78,39 | 79,33 | 77,04 | 78,68 | 1,93% | 1.989.052,00 |
| 24.01.2025 | 78,84 | 78,88 | 77,00 | 77,19 | -1,88% | 1.237.846,00 |
| 23.01.2025 | 78,16 | 79,31 | 77,90 | 78,67 | 0,98% | 969.063,00 |
| 22.01.2025 | 78,32 | 78,81 | 77,64 | 77,91 | -0,92% | 1.254.808,00 |
| 21.01.2025 | 78,74 | 79,62 | 78,34 | 78,63 | -1,14% | 1.601.270,00 |
| 17.01.2025 | 79,58 | 80,22 | 79,02 | 79,54 | 0,18% | 1.362.862,00 |
| 16.01.2025 | 79,22 | 80,48 | 78,60 | 79,40 | -1,29% | 1.808.292,00 |
| 15.01.2025 | 82,17 | 82,35 | 80,32 | 80,44 | -1,43% | 1.757.169,00 |
| 14.01.2025 | 82,01 | 82,43 | 80,58 | 81,61 | -0,46% | 1.242.165,00 |
| 13.01.2025 | 81,57 | 82,57 | 81,16 | 81,99 | 0,95% | 1.608.462,00 |
| 10.01.2025 | 77,44 | 82,17 | 77,44 | 81,22 | 4,96% | 2.349.823,00 |
| 08.01.2025 | 77,42 | 77,86 | 75,75 | 77,38 | -0,55% | 1.665.740,00 |
| 07.01.2025 | 78,12 | 79,13 | 77,60 | 77,81 | -0,22% | 874.533,00 |
| 06.01.2025 | 77,95 | 79,44 | 77,59 | 77,98 | 0,91% | 928.337,00 |
| 03.01.2025 | 77,68 | 78,00 | 76,72 | 77,28 | -0,37% | 1.231.894,00 |
| 02.01.2025 | 78,77 | 78,77 | 77,23 | 77,57 | -0,24% | 870.790,00 |
| 31.12.2024 | 77,14 | 77,82 | 76,96 | 77,76 | 1,13% | 1.194.987,00 |
| 30.12.2024 | 78,19 | 78,35 | 76,38 | 76,89 | -1,51% | 1.071.593,00 |
| 27.12.2024 | 77,89 | 79,50 | 77,52 | 78,07 | 0,01% | 1.047.500,00 |
| 26.12.2024 | 78,80 | 79,01 | 77,76 | 78,06 | -1,31% | 1.192.094,00 |
| 24.12.2024 | 78,84 | 79,21 | 78,14 | 79,10 | 0,06% | 397.911,00 |
| 23.12.2024 | 78,54 | 79,25 | 77,88 | 79,05 | -0,06% | 1.054.277,00 |
| 20.12.2024 | 77,64 | 79,76 | 77,64 | 79,10 | 1,51% | 7.010.603,00 |