91,780$
11,37%
Echtzeit-Aktienkurs Bunge Global S.A.
Bid:
Ask:
Aktienkurse zur Bunge Global S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 82,90 | 93,46 | 82,90 | 91,70 | 11,27% | 280.586,00 |
| 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 |
| 24.07.2025 | 77,90 | 78,07 | 76,53 | 76,93 | -1,56% | 1.589.732,00 |
| 23.07.2025 | 76,00 | 78,33 | 75,62 | 78,15 | 3,26% | 1.478.306,00 |
| 22.07.2025 | 74,35 | 75,85 | 74,35 | 75,68 | 1,94% | 1.371.620,00 |
| 21.07.2025 | 74,89 | 75,48 | 74,14 | 74,24 | -0,24% | 1.313.979,00 |
| 18.07.2025 | 73,35 | 74,63 | 73,17 | 74,42 | 1,72% | 1.512.891,00 |
| 17.07.2025 | 72,50 | 73,30 | 71,60 | 73,16 | 0,22% | 1.735.722,00 |
| 16.07.2025 | 74,41 | 74,74 | 72,83 | 73,00 | -1,63% | 2.332.183,00 |
| 15.07.2025 | 74,92 | 75,16 | 74,02 | 74,21 | -1,04% | 1.387.383,00 |
| 14.07.2025 | 76,61 | 76,77 | 74,31 | 74,99 | -2,28% | 1.652.241,00 |
| 11.07.2025 | 76,13 | 77,05 | 75,37 | 76,74 | 0,26% | 1.525.049,00 |
| 10.07.2025 | 75,50 | 77,55 | 74,72 | 76,54 | 1,19% | 1.495.711,00 |
| 09.07.2025 | 75,62 | 76,02 | 73,81 | 75,64 | -0,21% | 2.558.278,00 |
| 08.07.2025 | 75,22 | 76,85 | 74,81 | 75,80 | 1,27% | 2.661.121,00 |
| 07.07.2025 | 78,53 | 78,53 | 74,83 | 74,85 | -4,58% | 2.463.551,00 |
| 03.07.2025 | 81,50 | 81,75 | 77,90 | 78,44 | -3,62% | 2.076.553,00 |
| 02.07.2025 | 81,00 | 81,74 | 78,76 | 81,39 | 1,42% | 2.352.310,00 |
| 01.07.2025 | 80,04 | 81,53 | 78,96 | 80,25 | -0,04% | 2.823.681,00 |
| 30.06.2025 | 80,06 | 81,36 | 79,95 | 80,28 | -0,20% | 2.432.260,00 |
| 27.06.2025 | 82,15 | 82,24 | 79,78 | 80,44 | -2,26% | 2.375.471,00 |
| 26.06.2025 | 82,68 | 83,42 | 81,48 | 82,30 | 0,10% | 1.707.550,00 |
| 25.06.2025 | 82,88 | 83,22 | 81,98 | 82,22 | -1,64% | 1.355.818,00 |
| 24.06.2025 | 84,15 | 84,38 | 83,34 | 83,59 | -0,67% | 1.861.529,00 |
| 23.06.2025 | 84,85 | 85,86 | 84,06 | 84,15 | -1,44% | 1.598.392,00 |
| 20.06.2025 | 85,98 | 87,02 | 85,04 | 85,38 | -0,20% | 2.658.995,00 |
| 18.06.2025 | 85,78 | 87,11 | 85,41 | 85,55 | -0,16% | 2.038.772,00 |
| 17.06.2025 | 86,32 | 87,49 | 85,22 | 85,69 | -0,68% | 2.245.884,00 |
| 16.06.2025 | 81,67 | 86,71 | 81,53 | 86,28 | 5,98% | 2.877.569,00 |
| 13.06.2025 | 77,07 | 83,63 | 77,04 | 81,41 | 5,69% | 3.966.619,00 |
| 12.06.2025 | 74,94 | 77,11 | 74,01 | 77,03 | 2,07% | 1.868.553,00 |
| 11.06.2025 | 76,02 | 76,35 | 74,96 | 75,47 | -0,75% | 1.128.065,00 |
| 10.06.2025 | 74,95 | 76,55 | 74,63 | 76,04 | 1,83% | 1.185.724,00 |
| 09.06.2025 | 74,84 | 75,30 | 74,37 | 74,67 | 0,16% | 1.543.824,00 |
| 06.06.2025 | 74,41 | 74,94 | 74,18 | 74,55 | 0,95% | 956.640,00 |
| 05.06.2025 | 74,76 | 74,76 | 73,67 | 73,85 | -0,99% | 1.540.233,00 |
| 04.06.2025 | 76,15 | 76,29 | 74,59 | 74,59 | -2,20% | 1.656.998,00 |
| 03.06.2025 | 77,68 | 77,81 | 75,62 | 76,27 | -2,68% | 1.584.360,00 |
| 02.06.2025 | 78,39 | 78,63 | 77,10 | 78,37 | 0,28% | 1.416.453,00 |
| 30.05.2025 | 79,14 | 79,14 | 77,75 | 78,15 | -1,35% | 2.864.135,00 |
| 29.05.2025 | 79,42 | 80,47 | 78,42 | 79,22 | -0,20% | 1.266.988,00 |
| 28.05.2025 | 79,31 | 79,92 | 79,04 | 79,38 | 0,18% | 2.230.605,00 |
| 27.05.2025 | 78,75 | 79,29 | 77,81 | 79,24 | 1,46% | 1.436.332,00 |
| 23.05.2025 | 76,98 | 78,49 | 76,60 | 78,10 | 0,39% | 1.272.057,00 |