92,580$
-0,28%
Echtzeit-Aktienkurs Bunge Global S.A.
Bid:
Ask:
Aktienkurse zur Bunge Global S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 91,69 | 92,97 | 90,49 | 92,58 | -0,28% | 133.606,00 |
| 12.12.2025 | 93,20 | 93,98 | 91,64 | 92,84 | -0,46% | 1.345.077,00 |
| 11.12.2025 | 91,45 | 93,93 | 91,25 | 93,27 | 1,93% | 1.101.361,00 |
| 10.12.2025 | 91,66 | 92,43 | 90,12 | 91,50 | 0,05% | 1.068.590,00 |
| 09.12.2025 | 91,60 | 92,66 | 91,02 | 91,45 | -0,50% | 1.066.948,00 |
| 08.12.2025 | 93,46 | 93,60 | 91,63 | 91,91 | -1,84% | 1.062.096,00 |
| 05.12.2025 | 94,30 | 94,80 | 93,61 | 93,63 | -0,81% | 919.284,00 |
| 04.12.2025 | 95,75 | 95,99 | 92,40 | 94,39 | -0,94% | 1.084.199,00 |
| 03.12.2025 | 96,70 | 97,35 | 95,14 | 95,29 | -0,79% | 1.034.400,00 |
| 02.12.2025 | 97,12 | 97,25 | 95,58 | 96,05 | -0,38% | 1.409.340,00 |
| 01.12.2025 | 96,40 | 97,40 | 95,53 | 96,42 | 0,36% | 1.479.534,00 |
| 28.11.2025 | 96,38 | 97,09 | 95,99 | 96,07 | -0,42% | 514.512,00 |
| 26.11.2025 | 96,52 | 97,31 | 96,04 | 96,48 | -0,03% | 1.115.908,00 |
| 25.11.2025 | 93,63 | 96,51 | 93,31 | 96,51 | 3,21% | 1.442.107,00 |
| 24.11.2025 | 94,50 | 94,91 | 93,48 | 93,51 | -1,13% | 1.666.332,00 |
| 21.11.2025 | 92,91 | 95,33 | 92,56 | 94,58 | 1,92% | 1.372.512,00 |
| 20.11.2025 | 93,46 | 94,61 | 92,70 | 92,80 | -0,38% | 1.838.973,00 |
| 19.11.2025 | 96,28 | 96,73 | 91,09 | 93,15 | -3,11% | 2.610.602,00 |
| 18.11.2025 | 93,98 | 96,62 | 93,44 | 96,14 | 2,31% | 1.370.359,00 |
| 17.11.2025 | 95,09 | 96,71 | 93,91 | 93,97 | -2,12% | 1.436.717,00 |
| 14.11.2025 | 96,50 | 97,50 | 94,92 | 96,01 | -0,92% | 1.113.936,00 |
| 13.11.2025 | 96,24 | 98,39 | 96,05 | 96,90 | 0,62% | 1.610.469,00 |
| 12.11.2025 | 96,16 | 97,75 | 95,60 | 96,30 | -0,16% | 1.288.843,00 |
| 11.11.2025 | 95,15 | 96,84 | 94,66 | 96,45 | 1,45% | 1.272.730,00 |
| 10.11.2025 | 95,72 | 95,72 | 93,55 | 95,07 | 0,37% | 1.272.926,00 |
| 07.11.2025 | 95,07 | 95,23 | 93,54 | 94,72 | -0,05% | 1.486.829,00 |
| 06.11.2025 | 96,87 | 97,59 | 94,10 | 94,77 | -0,84% | 2.860.212,00 |
| 05.11.2025 | 92,92 | 98,68 | 92,92 | 95,57 | 1,78% | 2.520.821,00 |
| 04.11.2025 | 92,82 | 95,34 | 91,60 | 93,90 | -0,13% | 2.052.610,00 |
| 03.11.2025 | 94,80 | 94,80 | 92,85 | 94,02 | -0,61% | 1.300.888,00 |
| 31.10.2025 | 94,56 | 95,37 | 93,76 | 94,60 | -0,57% | 1.112.200,00 |
| 30.10.2025 | 95,95 | 96,87 | 95,00 | 95,14 | -1,00% | 1.164.083,00 |
| 29.10.2025 | 96,50 | 97,09 | 95,75 | 96,10 | -0,28% | 1.203.897,00 |
| 28.10.2025 | 95,78 | 97,19 | 95,41 | 96,37 | -0,05% | 1.191.494,00 |
| 27.10.2025 | 99,47 | 99,55 | 96,18 | 96,42 | -1,41% | 1.219.818,00 |
| 24.10.2025 | 97,20 | 97,85 | 96,81 | 97,80 | 1,15% | 887.943,00 |
| 23.10.2025 | 96,50 | 97,19 | 94,85 | 96,69 | 1,27% | 1.074.929,00 |
| 22.10.2025 | 94,69 | 95,54 | 93,28 | 95,48 | 0,79% | 1.361.411,00 |
| 21.10.2025 | 97,25 | 97,25 | 94,44 | 94,73 | -2,59% | 1.884.604,00 |
| 20.10.2025 | 98,00 | 99,41 | 96,65 | 97,25 | -0,26% | 1.928.556,00 |
| 17.10.2025 | 94,92 | 98,23 | 92,69 | 97,50 | 2,28% | 2.699.405,00 |
| 16.10.2025 | 94,00 | 98,11 | 93,97 | 95,33 | 2,41% | 4.215.836,00 |
| 15.10.2025 | 88,79 | 93,44 | 88,08 | 93,09 | 12,96% | 4.998.185,00 |
| 14.10.2025 | 80,15 | 82,72 | 79,12 | 82,41 | 1,77% | 2.300.552,00 |
| 13.10.2025 | 80,60 | 82,39 | 80,16 | 80,98 | 0,26% | 1.299.826,00 |
| 10.10.2025 | 81,49 | 82,40 | 80,70 | 80,77 | -0,62% | 1.379.999,00 |
| 09.10.2025 | 82,72 | 84,00 | 81,08 | 81,27 | -1,42% | 1.652.571,00 |
| 08.10.2025 | 83,90 | 84,50 | 81,47 | 82,44 | -1,88% | 1.319.541,00 |
| 07.10.2025 | 84,04 | 85,42 | 83,67 | 84,02 | -0,13% | 1.448.408,00 |
| 06.10.2025 | 83,70 | 84,88 | 83,16 | 84,13 | 0,17% | 1.221.032,00 |
| 03.10.2025 | 82,70 | 84,15 | 82,48 | 83,99 | 1,17% | 130.241,00 |
| 02.10.2025 | 82,45 | 83,70 | 81,64 | 83,02 | 0,64% | 1.577.656,00 |
| 01.10.2025 | 81,57 | 82,54 | 81,19 | 82,49 | 1,53% | 1.627.389,00 |
| 30.09.2025 | 82,36 | 82,50 | 80,77 | 81,25 | -1,43% | 1.649.294,00 |
| 29.09.2025 | 82,16 | 82,64 | 80,12 | 82,43 | 0,56% | 1.841.830,00 |
| 26.09.2025 | 79,93 | 82,02 | 79,52 | 81,97 | 3,25% | 2.297.379,00 |
| 25.09.2025 | 79,40 | 80,18 | 78,82 | 79,39 | 0,51% | 1.551.825,00 |
| 24.09.2025 | 78,75 | 80,08 | 78,53 | 78,99 | 0,68% | 1.707.934,00 |
| 23.09.2025 | 77,66 | 79,73 | 77,60 | 78,46 | 1,71% | 1.842.112,00 |
| 22.09.2025 | 78,93 | 79,10 | 76,01 | 77,14 | -2,56% | 2.061.684,00 |
| 19.09.2025 | 79,94 | 80,10 | 79,14 | 79,17 | -0,91% | 4.707.804,00 |
| 18.09.2025 | 80,90 | 81,12 | 79,42 | 79,90 | -0,63% | 1.625.670,00 |
| 17.09.2025 | 83,43 | 83,83 | 80,35 | 80,41 | -3,92% | 1.880.427,00 |
| 16.09.2025 | 80,54 | 84,09 | 79,58 | 83,69 | 4,22% | 2.429.978,00 |
| 15.09.2025 | 81,92 | 82,07 | 80,27 | 80,30 | -1,62% | 1.593.206,00 |
| 12.09.2025 | 81,71 | 82,10 | 81,23 | 81,62 | -0,39% | 1.200.986,00 |
| 11.09.2025 | 82,08 | 82,63 | 81,26 | 81,94 | -0,49% | 1.068.429,00 |
| 10.09.2025 | 83,63 | 84,08 | 78,61 | 82,34 | -2,15% | 3.084.024,00 |
| 09.09.2025 | 84,50 | 85,06 | 83,99 | 84,15 | -0,23% | 1.693.787,00 |
| 08.09.2025 | 84,35 | 85,31 | 83,00 | 84,34 | 0,01% | 2.509.788,00 |
| 05.09.2025 | 80,96 | 84,38 | 80,96 | 84,33 | 3,94% | 1.981.864,00 |
| 04.09.2025 | 81,12 | 81,93 | 80,47 | 81,13 | -0,12% | 1.549.631,00 |
| 03.09.2025 | 81,09 | 81,57 | 80,22 | 81,23 | -0,23% | 1.945.480,00 |
| 02.09.2025 | 83,46 | 84,39 | 80,48 | 81,42 | -3,32% | 3.710.032,00 |
| 29.08.2025 | 84,12 | 85,09 | 84,00 | 84,22 | -0,48% | 1.424.784,00 |
| 28.08.2025 | 84,74 | 85,07 | 83,92 | 84,63 | -0,05% | 1.373.782,00 |
| 27.08.2025 | 84,58 | 85,93 | 84,39 | 84,67 | -0,31% | 1.350.107,00 |
| 26.08.2025 | 87,37 | 87,75 | 84,76 | 84,93 | -3,65% | 2.425.621,00 |
| 25.08.2025 | 87,21 | 88,51 | 87,10 | 88,15 | 1,19% | 2.277.853,00 |
| 22.08.2025 | 83,43 | 87,16 | 83,43 | 87,11 | 4,45% | 3.253.104,00 |
| 21.08.2025 | 82,33 | 84,69 | 82,22 | 83,40 | 1,25% | 2.102.619,00 |
| 20.08.2025 | 80,65 | 82,63 | 80,65 | 82,37 | 3,13% | 2.254.657,00 |
| 19.08.2025 | 80,36 | 80,36 | 78,37 | 79,87 | -0,87% | 1.832.543,00 |
| 18.08.2025 | 81,65 | 82,07 | 80,26 | 80,57 | -1,48% | 1.910.168,00 |
| 15.08.2025 | 82,17 | 82,60 | 81,05 | 81,78 | -0,39% | 1.131.134,00 |
| 14.08.2025 | 82,92 | 83,08 | 81,32 | 82,10 | -1,37% | 1.989.501,00 |
| 13.08.2025 | 81,98 | 83,29 | 80,33 | 83,24 | 0,87% | 1.660.542,00 |
| 12.08.2025 | 82,30 | 85,31 | 81,95 | 82,52 | 0,36% | 2.793.617,00 |
| 11.08.2025 | 83,24 | 83,89 | 82,06 | 82,22 | -0,87% | 1.579.538,00 |
| 08.08.2025 | 83,19 | 84,38 | 82,77 | 82,94 | 0,23% | 1.505.559,00 |
| 07.08.2025 | 81,91 | 83,16 | 81,23 | 82,75 | 2,20% | 1.830.620,00 |
| 06.08.2025 | 82,94 | 83,88 | 80,93 | 80,97 | -1,75% | 2.387.039,00 |
| 05.08.2025 | 81,20 | 82,72 | 80,81 | 82,41 | 2,25% | 2.617.987,00 |
| 04.08.2025 | 77,68 | 80,76 | 77,68 | 80,60 | 3,33% | 2.292.280,00 |
| 01.08.2025 | 79,80 | 80,00 | 77,25 | 78,00 | -2,21% | 1.878.576,00 |
| 31.07.2025 | 79,00 | 80,53 | 78,00 | 79,76 | -0,67% | 3.014.943,00 |
| 30.07.2025 | 78,40 | 81,38 | 77,14 | 80,30 | 5,19% | 4.030.657,00 |
| 29.07.2025 | 76,84 | 77,02 | 74,95 | 76,34 | -0,47% | 2.399.294,00 |
| 28.07.2025 | 77,25 | 77,25 | 76,19 | 76,70 | -0,74% | 1.070.053,00 |
| 25.07.2025 | 76,44 | 77,48 | 75,67 | 77,27 | 0,44% | 1.073.685,00 |