£33,715
0,94%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 33,35 | 33,89 | 33,35 | 33,87 | 1,41% | - |
| 27.02.2025 | 33,34 | 33,47 | 32,88 | 33,40 | -0,12% | 109.945,00 |
| 26.02.2025 | 33,16 | 33,44 | 33,06 | 33,44 | 0,97% | 189.346,00 |
| 25.02.2025 | 33,47 | 33,52 | 32,95 | 33,12 | -1,66% | 301.063,00 |
| 24.02.2025 | 33,64 | 33,77 | 33,46 | 33,68 | 0,15% | 118.997,00 |
| 21.02.2025 | 33,67 | 33,92 | 33,50 | 33,63 | -0,09% | 168.046,00 |
| 20.02.2025 | 33,86 | 34,05 | 33,60 | 33,66 | -0,30% | 240.858,00 |
| 19.02.2025 | 34,39 | 34,39 | 33,76 | 33,76 | -1,75% | 205.238,00 |
| 18.02.2025 | 34,56 | 34,56 | 34,33 | 34,36 | -0,41% | 111.725,00 |
| 17.02.2025 | 34,37 | 34,50 | 34,21 | 34,50 | 0,58% | 94.169,00 |
| 14.02.2025 | 34,46 | 34,51 | 34,24 | 34,30 | -0,35% | 218.922,00 |
| 13.02.2025 | 34,66 | 34,86 | 34,20 | 34,42 | 0,64% | 136.182,00 |
| 12.02.2025 | 34,36 | 34,36 | 34,02 | 34,20 | -0,29% | 70.272,00 |
| 11.02.2025 | 34,02 | 34,40 | 33,96 | 34,30 | 0,82% | 99.336,00 |
| 10.02.2025 | 33,72 | 34,05 | 33,64 | 34,02 | 0,74% | 65.738,00 |
| 07.02.2025 | 34,32 | 34,34 | 33,58 | 33,77 | -1,55% | 141.453,00 |
| 06.02.2025 | 34,52 | 34,52 | 34,17 | 34,30 | 0,00% | 100.487,00 |
| 05.02.2025 | 34,34 | 34,34 | 34,10 | 34,30 | -0,26% | 146.416,00 |
| 04.02.2025 | 34,18 | 34,52 | 34,02 | 34,39 | 0,38% | 86.318,00 |
| 03.02.2025 | 34,10 | 34,28 | 33,91 | 34,26 | -0,81% | 133.260,00 |
| 31.01.2025 | 34,65 | 34,65 | 34,46 | 34,54 | -0,09% | 101.841,00 |
| 30.01.2025 | 34,17 | 34,60 | 34,08 | 34,57 | 1,02% | 65.962,00 |
| 29.01.2025 | 34,16 | 34,36 | 34,10 | 34,22 | 0,18% | 109.537,00 |
| 28.01.2025 | 33,86 | 34,41 | 33,86 | 34,16 | 0,65% | 172.001,00 |
| 27.01.2025 | 33,72 | 34,06 | 33,64 | 33,94 | 0,35% | 112.143,00 |
| 24.01.2025 | 34,30 | 34,30 | 33,68 | 33,82 | -1,23% | 137.815,00 |
| 23.01.2025 | 34,58 | 34,58 | 34,22 | 34,24 | -0,75% | 101.474,00 |
| 22.01.2025 | 34,31 | 34,60 | 34,31 | 34,50 | 0,47% | 122.327,00 |
| 21.01.2025 | 34,24 | 34,40 | 34,16 | 34,34 | -0,06% | 118.840,00 |
| 20.01.2025 | 34,30 | 34,44 | 34,22 | 34,36 | -0,12% | 107.132,00 |
| 17.01.2025 | 34,16 | 34,46 | 34,02 | 34,40 | 1,42% | 85.987,00 |
| 16.01.2025 | 33,36 | 33,92 | 33,25 | 33,92 | 1,80% | 111.699,00 |
| 15.01.2025 | 33,17 | 33,42 | 33,16 | 33,32 | 0,73% | 180.097,00 |
| 14.01.2025 | 33,19 | 33,22 | 32,91 | 33,08 | -0,33% | 101.520,00 |
| 13.01.2025 | 32,90 | 33,25 | 32,86 | 33,19 | 0,85% | 160.502,00 |
| 10.01.2025 | 32,98 | 33,12 | 32,82 | 32,91 | -0,60% | 96.584,00 |
| 09.01.2025 | 32,60 | 33,13 | 32,54 | 33,11 | 1,63% | 128.134,00 |
| 08.01.2025 | 32,64 | 32,70 | 32,25 | 32,58 | -0,12% | 192.469,00 |
| 07.01.2025 | 32,49 | 32,80 | 32,44 | 32,62 | 0,31% | 139.334,00 |
| 06.01.2025 | 32,76 | 32,76 | 32,35 | 32,52 | -0,43% | 188.097,00 |
| 03.01.2025 | 32,96 | 33,04 | 32,60 | 32,66 | -0,85% | 73.149,00 |
| 02.01.2025 | 33,04 | 33,15 | 32,94 | 32,94 | -0,30% | 106.032,00 |
| 31.12.2024 | 32,86 | 33,10 | 32,86 | 33,04 | 0,40% | 31.383,00 |
| 30.12.2024 | 33,06 | 33,07 | 32,78 | 32,91 | -0,63% | 97.471,00 |
| 27.12.2024 | 33,02 | 33,20 | 32,94 | 33,12 | 0,00% | 140.722,00 |
| 24.12.2024 | 33,08 | 33,25 | 33,04 | 33,12 | 0,42% | 70.987,00 |
| 23.12.2024 | 32,54 | 33,08 | 32,37 | 32,98 | 0,92% | 194.091,00 |
| 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 |