£32,812
0,68%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 32,43 | 32,77 | 32,40 | 32,68 | 0,28% | 265.705,00 |
| 19.12.2024 | 32,95 | 33,06 | 32,58 | 32,59 | -1,96% | 170.892,00 |
| 18.12.2024 | 33,64 | 33,78 | 33,22 | 33,24 | -0,95% | 286.938,00 |
| 17.12.2024 | 33,76 | 34,10 | 32,96 | 33,56 | -5,52% | 355.420,00 |
| 16.12.2024 | 35,62 | 36,22 | 35,44 | 35,52 | 1,28% | 235.817,00 |
| 13.12.2024 | 35,34 | 35,42 | 34,98 | 35,07 | -0,68% | 158.260,00 |
| 12.12.2024 | 35,82 | 35,82 | 35,27 | 35,31 | -1,59% | 133.018,00 |
| 11.12.2024 | 35,30 | 35,88 | 35,27 | 35,88 | 1,10% | 184.858,00 |
| 10.12.2024 | 35,88 | 35,92 | 35,41 | 35,49 | -1,20% | 161.902,00 |
| 09.12.2024 | 35,82 | 36,16 | 35,72 | 35,92 | 0,17% | 188.155,00 |
| 06.12.2024 | 36,12 | 36,12 | 35,70 | 35,86 | -0,72% | 132.333,00 |
| 05.12.2024 | 36,12 | 36,22 | 35,96 | 36,12 | 0,06% | 79.258,00 |
| 04.12.2024 | 35,78 | 36,12 | 35,59 | 36,10 | 0,28% | 117.964,00 |
| 03.12.2024 | 35,86 | 36,06 | 35,64 | 36,00 | 0,28% | 170.360,00 |
| 02.12.2024 | 35,67 | 36,06 | 35,66 | 35,90 | 1,10% | 180.919,00 |
| 29.11.2024 | 35,34 | 35,58 | 35,15 | 35,51 | 0,65% | 76.663,00 |
| 28.11.2024 | 35,40 | 35,54 | 35,20 | 35,28 | -0,14% | 38.253,00 |
| 27.11.2024 | 35,16 | 35,35 | 35,10 | 35,33 | 0,37% | 120.549,00 |
| 26.11.2024 | 35,36 | 35,43 | 35,10 | 35,20 | 0,00% | 120.650,00 |
| 25.11.2024 | 35,08 | 35,21 | 34,93 | 35,20 | 1,09% | 130.353,00 |
| 22.11.2024 | 34,76 | 35,00 | 34,67 | 34,82 | -0,01% | 92.394,00 |
| 21.11.2024 | 34,33 | 34,87 | 34,23 | 34,82 | 2,42% | 166.330,00 |
| 20.11.2024 | 34,43 | 34,50 | 34,00 | 34,00 | -0,96% | 76.190,00 |
| 19.11.2024 | 34,32 | 34,56 | 34,14 | 34,33 | 0,03% | 83.216,00 |
| 18.11.2024 | 34,28 | 34,44 | 34,10 | 34,32 | 0,03% | 88.966,00 |
| 15.11.2024 | 34,96 | 34,96 | 34,18 | 34,31 | -0,15% | 127.538,00 |
| 14.11.2024 | 34,28 | 34,50 | 34,06 | 34,36 | -0,58% | 124.375,00 |
| 13.11.2024 | 34,52 | 34,64 | 34,38 | 34,56 | -0,17% | 104.465,00 |
| 12.11.2024 | 34,47 | 34,77 | 34,47 | 34,62 | -0,35% | 58.811,00 |
| 11.11.2024 | 34,82 | 35,07 | 34,74 | 34,74 | 0,09% | 78.874,00 |
| 08.11.2024 | 34,76 | 34,88 | 34,43 | 34,71 | 0,14% | 80.455,00 |
| 07.11.2024 | 35,18 | 35,20 | 34,52 | 34,66 | -1,31% | 124.003,00 |
| 06.11.2024 | 34,86 | 35,36 | 34,77 | 35,12 | 1,56% | 228.146,00 |
| 05.11.2024 | 34,42 | 34,61 | 34,31 | 34,58 | 0,29% | 118.349,00 |
| 04.11.2024 | 34,22 | 34,50 | 34,22 | 34,48 | 0,44% | 118.558,00 |
| 01.11.2024 | 34,24 | 34,42 | 34,13 | 34,33 | 0,62% | 149.877,00 |
| 31.10.2024 | 34,12 | 34,12 | 33,71 | 34,12 | -0,58% | 152.713,00 |
| 30.10.2024 | 34,44 | 34,58 | 34,30 | 34,32 | -0,75% | 157.878,00 |
| 29.10.2024 | 35,20 | 35,20 | 34,54 | 34,58 | -1,79% | 150.694,00 |
| 28.10.2024 | 34,82 | 35,30 | 34,74 | 35,21 | 0,86% | 108.495,00 |
| 25.10.2024 | 34,98 | 35,16 | 34,72 | 34,91 | -0,26% | 95.348,00 |
| 24.10.2024 | 35,38 | 35,46 | 34,34 | 35,00 | -1,44% | 152.665,00 |
| 23.10.2024 | 35,32 | 35,56 | 35,29 | 35,51 | 0,25% | 156.219,00 |
| 22.10.2024 | 35,52 | 35,56 | 35,28 | 35,42 | -0,39% | 142.921,00 |
| 21.10.2024 | 35,76 | 35,79 | 35,56 | 35,56 | -0,36% | 66.221,00 |
| 18.10.2024 | 35,74 | 35,90 | 35,30 | 35,69 | -1,19% | 113.121,00 |
| 17.10.2024 | 36,26 | 36,26 | 35,92 | 36,12 | 0,11% | 125.741,00 |
| 16.10.2024 | 35,90 | 36,16 | 35,72 | 36,08 | -0,16% | 125.005,00 |
| 15.10.2024 | 35,75 | 36,21 | 35,75 | 36,14 | 2,23% | 215.846,00 |
| 14.10.2024 | 35,24 | 35,46 | 34,95 | 35,35 | 2,17% | 126.224,00 |
| 11.10.2024 | 34,38 | 34,69 | 34,34 | 34,60 | 0,76% | 98.516,00 |
| 10.10.2024 | 34,76 | 34,78 | 34,30 | 34,34 | -1,09% | 92.726,00 |
| 09.10.2024 | 34,78 | 34,82 | 34,40 | 34,72 | 0,46% | 156.919,00 |
| 08.10.2024 | 34,86 | 34,90 | 34,54 | 34,56 | -0,69% | 142.914,00 |
| 07.10.2024 | 34,98 | 34,98 | 34,69 | 34,80 | -0,20% | 152.187,00 |
| 04.10.2024 | 34,83 | 35,00 | 34,78 | 34,87 | -0,14% | 98.432,00 |
| 03.10.2024 | 35,34 | 35,38 | 34,92 | 34,92 | -0,91% | 93.547,00 |
| 02.10.2024 | 35,26 | 35,27 | 35,00 | 35,24 | -0,11% | 103.815,00 |
| 01.10.2024 | 35,36 | 35,58 | 35,16 | 35,28 | -0,17% | 194.451,00 |
| 30.09.2024 | 35,54 | 35,72 | 35,18 | 35,34 | -0,79% | 140.126,00 |
| 27.09.2024 | 35,58 | 35,70 | 35,54 | 35,62 | 0,03% | 117.213,00 |
| 26.09.2024 | 35,85 | 35,94 | 35,53 | 35,61 | -0,53% | 114.422,00 |
| 25.09.2024 | 35,74 | 36,03 | 35,66 | 35,80 | -0,11% | 197.441,00 |
| 24.09.2024 | 36,09 | 36,10 | 35,54 | 35,84 | -0,55% | 111.300,00 |
| 23.09.2024 | 35,68 | 36,12 | 35,68 | 36,04 | 0,73% | 77.895,00 |
| 20.09.2024 | 36,00 | 36,18 | 35,76 | 35,78 | -0,97% | 170.182,00 |
| 19.09.2024 | 36,78 | 36,90 | 36,03 | 36,13 | -1,55% | 168.885,00 |
| 18.09.2024 | 37,18 | 37,18 | 36,68 | 36,70 | -1,13% | 522.902,00 |
| 17.09.2024 | 37,00 | 37,15 | 36,94 | 37,12 | 1,09% | 178.826,00 |
| 16.09.2024 | 36,54 | 36,82 | 36,54 | 36,72 | 0,08% | 170.349,00 |
| 13.09.2024 | 36,54 | 36,78 | 36,48 | 36,69 | 0,58% | 41.275,00 |
| 12.09.2024 | 36,36 | 36,48 | 36,21 | 36,48 | 1,16% | 182.490,00 |
| 11.09.2024 | 36,42 | 36,44 | 36,00 | 36,06 | -0,88% | 81.842,00 |
| 10.09.2024 | 36,32 | 36,58 | 36,28 | 36,38 | -0,27% | 98.633,00 |
| 09.09.2024 | 36,40 | 36,51 | 36,16 | 36,48 | 1,70% | 65.771,00 |
| 06.09.2024 | 35,82 | 36,28 | 35,78 | 35,87 | -0,03% | 189.155,00 |
| 05.09.2024 | 36,34 | 36,37 | 35,81 | 35,88 | -0,58% | 203.359,00 |
| 04.09.2024 | 35,51 | 36,14 | 35,46 | 36,09 | 1,49% | 100.540,00 |
| 03.09.2024 | 35,50 | 35,72 | 35,42 | 35,56 | 0,40% | 97.362,00 |
| 02.09.2024 | 35,34 | 35,44 | 35,12 | 35,42 | 0,06% | 55.387,00 |
| 30.08.2024 | 35,61 | 35,73 | 35,36 | 35,40 | -0,08% | 107.459,00 |
| 29.08.2024 | 35,00 | 35,50 | 34,92 | 35,43 | 2,34% | 101.856,00 |
| 28.08.2024 | 34,68 | 34,85 | 34,48 | 34,62 | 0,20% | 175.791,00 |
| 27.08.2024 | 34,80 | 35,92 | 34,17 | 34,55 | 7,02% | 338.463,00 |
| 26.08.2024 | 32,25 | 32,35 | 32,22 | 32,28 | 0,67% | - |
| 23.08.2024 | 31,90 | 32,14 | 31,83 | 32,07 | 0,60% | 76.203,00 |
| 22.08.2024 | 31,86 | 32,08 | 31,86 | 31,88 | -0,38% | 52.956,00 |
| 21.08.2024 | 31,98 | 32,11 | 31,87 | 32,00 | 0,00% | 43.362,00 |
| 20.08.2024 | 32,22 | 32,34 | 31,96 | 32,00 | -0,74% | 67.019,00 |
| 19.08.2024 | 32,22 | 32,54 | 32,14 | 32,24 | -0,22% | 38.087,00 |
| 16.08.2024 | 32,54 | 32,54 | 32,19 | 32,31 | -0,49% | 47.770,00 |
| 15.08.2024 | 32,32 | 32,57 | 32,14 | 32,47 | 0,74% | 47.257,00 |
| 14.08.2024 | 32,16 | 32,26 | 32,12 | 32,23 | 0,37% | 40.258,00 |
| 13.08.2024 | 32,07 | 32,16 | 31,84 | 32,11 | 0,44% | 38.820,00 |
| 12.08.2024 | 31,98 | 32,14 | 31,84 | 31,97 | -0,16% | 26.356,00 |
| 09.08.2024 | 31,78 | 32,08 | 31,72 | 32,02 | 0,82% | 22.081,00 |
| 08.08.2024 | 31,74 | 31,79 | 31,49 | 31,76 | -0,44% | 79.840,00 |
| 07.08.2024 | 31,64 | 31,90 | 31,55 | 31,90 | 1,27% | 69.069,00 |
| 06.08.2024 | 31,58 | 31,62 | 31,20 | 31,50 | 0,25% | 59.427,00 |
| 05.08.2024 | 31,23 | 31,53 | 30,88 | 31,42 | -0,48% | 73.292,00 |