Bunge Global SA BG
NYSE · Vereinigte Staaten · Prozessindustrie
$106,95-1,19 (-1,10 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $106,95 | -1,10 % | $108,27 | $109,20 | $106,89 | 1,11M |
| 2026-09-29 | $108,14 | -0,84 % | $107,67 | $109,31 | $107,40 | 979,80K |
| 2026-09-28 | $109,06 | +0,06 % | $109,49 | $110,25 | $108,50 | 1,84M |
| 2026-09-25 | $109,00 | -1,10 % | $109,50 | $111,31 | $108,20 | 2,00M |
| 2026-09-24 | $110,21 | -1,14 % | $112,00 | $112,52 | $109,80 | 1,43M |
| 2026-09-23 | $111,48 | +1,35 % | $111,16 | $112,62 | $109,76 | 1,95M |
| 2026-09-22 | $110,00 | -2,32 % | $112,41 | $113,56 | $109,97 | 2,04M |
| 2026-09-21 | $112,61 | -2,57 % | $115,50 | $117,15 | $112,00 | 1,58M |
| 2026-09-18 | $115,58 | -3,13 % | $118,83 | $119,56 | $114,82 | 6,78M |
| 2026-09-17 | $119,31 | +1,86 % | $115,13 | $120,41 | $114,00 | 2,21M |
| 2026-09-16 | $117,13 | -3,80 % | $120,52 | $122,14 | $116,62 | 1,81M |
| 2026-09-15 | $121,76 | +0,44 % | $120,77 | $123,40 | $120,37 | 1,51M |
| 2026-09-14 | $121,23 | -0,96 % | $123,85 | $125,82 | $120,05 | 1,49M |
| 2026-09-11 | $122,41 | -1,75 % | $124,34 | $124,92 | $121,80 | 1,21M |
| 2026-09-10 | $124,59 | +0,88 % | $126,58 | $127,47 | $124,30 | 1,80M |
| 2026-09-09 | $123,50 | -0,31 % | $124,25 | $126,49 | $121,91 | 2,18M |
| 2026-09-08 | $123,89 | +4,36 % | $121,58 | $126,47 | $120,60 | 2,77M |
| 2026-09-04 | $118,71 | -1,17 % | $120,04 | $120,10 | $118,00 | 1,18M |
| 2026-09-03 | $120,12 | -2,23 % | $122,83 | $122,94 | $118,26 | 1,62M |
| 2026-09-02 | $122,86 | +1,50 % | $120,20 | $123,89 | $119,30 | 1,76M |
| 2026-09-01 | $121,04 | +4,16 % | $117,99 | $121,50 | $117,00 | 1,60M |
| 2026-08-31 | $116,21 | +0,63 % | $116,87 | $118,34 | $109,82 | 2,55M |
| 2026-08-28 | $115,48 | +3,50 % | $113,00 | $115,88 | $111,80 | 1,58M |
| 2026-08-27 | $111,57 | -1,48 % | $112,75 | $113,97 | $110,92 | 1,48M |
| 2026-08-26 | $113,25 | +1,38 % | $110,80 | $114,17 | $110,36 | 1,61M |
| 2026-08-25 | $111,71 | +1,41 % | $108,99 | $112,29 | $106,57 | 1,73M |
| 2026-08-24 | $110,16 | -2,61 % | $113,31 | $113,31 | $109,07 | 1,62M |
| 2026-08-21 | $113,11 | -2,97 % | $117,85 | $118,74 | $110,76 | 1,90M |
| 2026-08-20 | $116,57 | +2,25 % | $114,43 | $118,57 | $114,00 | 904,90K |
| 2026-08-19 | $114,00 | -0,31 % | $115,00 | $116,06 | $113,78 | 1,07M |
| 2026-08-18 | $114,36 | -0,48 % | $115,45 | $115,45 | $113,88 | 1,03M |
| 2026-08-17 | $114,91 | +1,07 % | $113,26 | $115,53 | $113,26 | 881,90K |
| 2026-08-14 | $113,69 | +0,85 % | $113,00 | $114,23 | $112,79 | 538,20K |
| 2026-08-13 | $112,73 | +0,88 % | $112,12 | $113,90 | $112,12 | 787,60K |
| 2026-08-12 | $111,75 | +0,13 % | $112,97 | $112,97 | $110,90 | 730,70K |
| 2026-08-11 | $111,60 | -0,93 % | $112,75 | $113,89 | $111,38 | 954,10K |
| 2026-08-10 | $112,65 | +3,94 % | $109,24 | $113,25 | $108,81 | 1,25M |
| 2026-08-07 | $108,38 | -0,57 % | $108,40 | $110,36 | $107,60 | 1,47M |
| 2026-08-06 | $109,00 | +2,23 % | $107,85 | $109,23 | $107,14 | 1,90M |
| 2026-08-05 | $106,62 | -0,10 % | $109,92 | $111,47 | $106,42 | 1,70M |
| 2026-08-04 | $106,73 | +1,26 % | $104,92 | $108,41 | $104,53 | 2,19M |
| 2026-08-03 | $105,40 | -0,78 % | $106,01 | $106,49 | $103,37 | 1,17M |
| 2026-07-31 | $106,23 | +1,10 % | $106,60 | $107,04 | $104,41 | 1,60M |
| 2026-07-30 | $105,07 | -2,51 % | $105,77 | $107,45 | $102,81 | 2,54M |
| 2026-07-29 | $107,78 | -8,17 % | $112,89 | $115,95 | $107,31 | 2,99M |
| 2026-07-28 | $117,37 | -0,11 % | $117,65 | $119,58 | $115,03 | 1,74M |
| 2026-07-27 | $117,50 | -3,32 % | $119,78 | $120,25 | $116,83 | 1,18M |
| 2026-07-24 | $121,53 | -0,63 % | $123,33 | $123,45 | $121,42 | 602,00K |
| 2026-07-23 | $122,30 | -1,28 % | $124,74 | $125,75 | $121,67 | 852,60K |
| 2026-07-22 | $123,88 | +1,92 % | $123,36 | $124,43 | $122,97 | 944,30K |
| 2026-07-21 | $121,55 | +0,88 % | $121,53 | $122,61 | $120,09 | 1,11M |
| 2026-07-20 | $120,49 | +1,12 % | $119,50 | $121,12 | $117,96 | 1,25M |
| 2026-07-17 | $119,15 | +2,87 % | $117,33 | $119,67 | $117,17 | 1,04M |
| 2026-07-16 | $115,83 | +0,10 % | $116,13 | $117,48 | $115,45 | 845,60K |
| 2026-07-15 | $115,72 | -0,78 % | $116,31 | $117,01 | $114,64 | 838,20K |
| 2026-07-14 | $116,63 | -0,66 % | $118,62 | $118,62 | $115,53 | 1,07M |
| 2026-07-13 | $117,40 | +2,69 % | $115,76 | $118,24 | $115,69 | 1,02M |
| 2026-07-10 | $114,32 | +0,62 % | $114,00 | $115,73 | $112,69 | 845,60K |
| 2026-07-09 | $113,62 | -1,40 % | $114,23 | $116,18 | $112,68 | 1,80M |
| 2026-07-08 | $115,23 | +3,90 % | $113,61 | $116,45 | $113,16 | 1,70M |
| 2026-07-07 | $110,91 | +1,96 % | $110,28 | $111,55 | $108,30 | 2,26M |
| 2026-07-06 | $108,78 | +2,18 % | $106,36 | $108,90 | $105,87 | 1,05M |
| 2026-07-02 | $106,46 | +1,50 % | $105,19 | $106,85 | $104,37 | 1,77M |
| 2026-07-01 | $104,89 | -1,72 % | $106,38 | $106,87 | $104,12 | 2,30M |
| 2026-06-30 | $106,73 | -2,17 % | $109,69 | $110,18 | $106,48 | 2,06M |
| 2026-06-29 | $109,10 | -1,30 % | $111,04 | $111,52 | $108,35 | 1,24M |
| 2026-06-26 | $110,54 | -0,91 % | $112,13 | $112,80 | $109,71 | 1,56M |
| 2026-06-25 | $111,55 | +2,35 % | $108,84 | $111,57 | $108,30 | 1,76M |
| 2026-06-24 | $108,99 | -1,69 % | $109,60 | $110,01 | $106,00 | 2,78M |
| 2026-06-23 | $110,86 | -0,50 % | $111,51 | $112,59 | $110,65 | 1,66M |
| 2026-06-22 | $111,42 | -1,03 % | $112,61 | $113,10 | $110,44 | 2,07M |
| 2026-06-18 | $112,58 | -3,07 % | $116,55 | $116,55 | $111,39 | 2,79M |
| 2026-06-17 | $116,14 | -2,75 % | $119,42 | $119,49 | $114,86 | 2,08M |
| 2026-06-16 | $119,42 | -2,91 % | $122,16 | $122,56 | $119,39 | 1,36M |
| 2026-06-15 | $123,00 | -3,28 % | $124,68 | $124,68 | $120,95 | 1,81M |
| 2026-06-12 | $127,17 | +1,51 % | $125,62 | $128,08 | $124,14 | 1,13M |
| 2026-06-11 | $125,28 | -2,29 % | $129,17 | $129,43 | $125,27 | 1,73M |
| 2026-06-10 | $128,21 | +1,21 % | $127,44 | $130,15 | $126,58 | 1,71M |
| 2026-06-09 | $126,68 | +0,94 % | $125,53 | $126,94 | $123,47 | 1,80M |
| 2026-06-08 | $125,50 | -0,76 % | $127,95 | $128,94 | $125,18 | 1,59M |
| 2026-06-05 | $126,46 | -2,29 % | $128,53 | $130,00 | $125,56 | 1,32M |
| 2026-06-04 | $129,42 | -1,51 % | $129,61 | $132,91 | $129,03 | 1,80M |
| 2026-06-03 | $131,41 | +1,77 % | $129,96 | $134,87 | $129,85 | 2,40M |
| 2026-06-02 | $129,13 | -0,65 % | $129,40 | $130,73 | $128,54 | 2,40M |
| 2026-06-01 | $129,97 | +5,41 % | $123,95 | $130,62 | $123,23 | 2,05M |
| 2026-05-29 | $123,30 | -0,32 % | $123,47 | $125,06 | $122,00 | 2,54M |
| 2026-05-28 | $123,70 | +2,08 % | $121,33 | $124,76 | $121,33 | 1,82M |
| 2026-05-27 | $121,18 | +0,90 % | $120,50 | $122,67 | $118,29 | 1,38M |
| 2026-05-26 | $120,10 | -0,51 % | $120,02 | $122,95 | $119,54 | 1,73M |
| 2026-05-22 | $120,71 | +0,21 % | $118,90 | $120,96 | $118,79 | 1,82M |