35,230€
0,92%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 34,99 | 35,53 | 34,37 | 35,27 | 1,03% | - |
| 10.04.2025 | 37,04 | 37,04 | 34,35 | 34,91 | -5,78% | 32,00 |
| 09.04.2025 | 33,56 | 37,25 | 33,23 | 37,05 | 8,81% | 115,00 |
| 08.04.2025 | 33,83 | 34,91 | 33,43 | 34,05 | 0,65% | - |
| 07.04.2025 | 34,04 | 35,46 | 33,33 | 33,83 | -4,22% | - |
| 04.04.2025 | 36,28 | 36,47 | 35,24 | 35,32 | -2,65% | - |
| 03.04.2025 | 35,36 | 36,70 | 35,32 | 36,28 | -0,22% | 62,00 |
| 02.04.2025 | 35,28 | 36,48 | 35,19 | 36,36 | 3,06% | - |
| 01.04.2025 | 35,78 | 35,90 | 35,14 | 35,28 | -1,40% | - |
| 31.03.2025 | 35,66 | 36,06 | 35,28 | 35,78 | 0,34% | - |
| 28.03.2025 | 36,07 | 36,22 | 35,61 | 35,66 | -1,14% | - |
| 27.03.2025 | 35,93 | 36,19 | 35,75 | 36,07 | 0,39% | - |
| 26.03.2025 | 35,99 | 36,17 | 35,85 | 35,93 | -0,17% | - |
| 25.03.2025 | 36,27 | 36,36 | 35,91 | 35,99 | -0,77% | - |
| 24.03.2025 | 35,83 | 36,49 | 35,83 | 36,27 | 1,23% | - |
| 21.03.2025 | 36,11 | 36,15 | 35,37 | 35,83 | -0,78% | - |
| 20.03.2025 | 35,55 | 36,60 | 35,51 | 36,11 | 1,58% | - |
| 19.03.2025 | 35,42 | 35,75 | 35,10 | 35,55 | 0,37% | 200,00 |
| 18.03.2025 | 35,56 | 35,83 | 35,23 | 35,42 | -0,39% | 1.720,00 |
| 17.03.2025 | 35,04 | 35,66 | 34,96 | 35,56 | 1,14% | 185,00 |
| 14.03.2025 | 34,71 | 35,36 | 34,61 | 35,16 | 1,30% | 270,00 |
| 13.03.2025 | 35,47 | 35,56 | 34,59 | 34,71 | -2,14% | - |
| 12.03.2025 | 35,58 | 35,86 | 35,27 | 35,47 | -0,42% | - |
| 11.03.2025 | 36,20 | 36,41 | 35,10 | 35,62 | -1,25% | - |
| 10.03.2025 | 36,97 | 37,10 | 35,86 | 36,07 | -2,43% | 50,00 |
| 07.03.2025 | 36,02 | 36,99 | 35,92 | 36,97 | 2,41% | - |
| 06.03.2025 | 36,81 | 37,16 | 36,01 | 36,10 | -1,93% | - |
| 05.03.2025 | 37,15 | 37,40 | 36,47 | 36,81 | -0,43% | - |
| 04.03.2025 | 37,61 | 37,97 | 36,75 | 36,97 | -1,81% | 25,00 |
| 03.03.2025 | 41,16 | 41,26 | 37,46 | 37,65 | -7,88% | 70,00 |
| 28.02.2025 | 40,58 | 41,03 | 40,18 | 40,87 | 0,71% | - |
| 27.02.2025 | 40,44 | 40,88 | 40,05 | 40,58 | 0,35% | - |
| 26.02.2025 | 40,18 | 40,68 | 40,10 | 40,44 | 0,65% | - |
| 25.02.2025 | 40,75 | 40,94 | 39,99 | 40,18 | -1,28% | - |
| 24.02.2025 | 40,68 | 41,45 | 40,62 | 40,70 | 0,05% | - |
| 21.02.2025 | 40,87 | 41,36 | 40,55 | 40,68 | -0,46% | - |
| 20.02.2025 | 41,10 | 41,46 | 40,77 | 40,87 | -0,41% | - |
| 19.02.2025 | 41,64 | 41,78 | 40,92 | 41,04 | -1,44% | - |
| 18.02.2025 | 41,76 | 41,95 | 41,58 | 41,64 | -0,29% | - |
| 17.02.2025 | 41,45 | 41,86 | 41,41 | 41,76 | 0,75% | - |
| 14.02.2025 | 41,58 | 41,80 | 41,36 | 41,45 | -0,31% | - |
| 13.02.2025 | 41,62 | 41,95 | 41,27 | 41,58 | 0,39% | - |
| 12.02.2025 | 41,52 | 41,64 | 41,08 | 41,42 | -0,24% | - |
| 11.02.2025 | 41,00 | 41,59 | 40,90 | 41,52 | 1,27% | - |
| 10.02.2025 | 40,41 | 41,21 | 40,41 | 41,00 | 1,46% | - |
| 07.02.2025 | 41,19 | 41,42 | 40,20 | 40,41 | -1,89% | - |
| 06.02.2025 | 41,60 | 42,19 | 41,13 | 41,19 | -0,84% | - |
| 05.02.2025 | 41,40 | 41,61 | 41,27 | 41,54 | -0,05% | - |
| 04.02.2025 | 41,31 | 41,80 | 41,20 | 41,56 | 0,61% | - |
| 03.02.2025 | 41,38 | 41,46 | 40,38 | 41,31 | -0,27% | - |
| 31.01.2025 | 41,51 | 41,78 | 41,34 | 41,42 | -0,12% | - |
| 30.01.2025 | 41,02 | 41,79 | 41,00 | 41,47 | 0,97% | - |
| 29.01.2025 | 41,40 | 41,42 | 40,97 | 41,07 | -0,56% | - |
| 28.01.2025 | 40,77 | 41,43 | 40,77 | 41,30 | 1,05% | - |
| 27.01.2025 | 40,77 | 41,09 | 40,26 | 40,87 | 0,25% | 700,00 |
| 24.01.2025 | 40,95 | 41,03 | 40,56 | 40,77 | -0,32% | - |
| 23.01.2025 | 40,94 | 41,17 | 40,81 | 40,90 | -0,10% | - |
| 22.01.2025 | 40,98 | 41,25 | 40,83 | 40,94 | -0,10% | - |
| 21.01.2025 | 41,37 | 41,37 | 40,72 | 40,98 | -0,94% | - |
| 20.01.2025 | 41,03 | 41,37 | 40,74 | 41,37 | 0,83% | - |
| 17.01.2025 | 40,50 | 41,11 | 40,39 | 41,03 | 1,31% | - |
| 16.01.2025 | 39,78 | 40,61 | 39,69 | 40,50 | 1,55% | - |
| 15.01.2025 | 39,38 | 39,99 | 39,38 | 39,88 | 1,27% | - |
| 14.01.2025 | 40,00 | 40,14 | 39,24 | 39,38 | -1,55% | - |
| 13.01.2025 | 39,38 | 40,00 | 39,38 | 40,00 | 1,09% | - |
| 10.01.2025 | 39,88 | 39,88 | 39,37 | 39,57 | -0,78% | 25,00 |
| 09.01.2025 | 39,24 | 39,90 | 38,82 | 39,88 | 1,63% | - |
| 08.01.2025 | 39,55 | 39,77 | 38,93 | 39,24 | -0,78% | - |
| 07.01.2025 | 38,96 | 39,87 | 38,92 | 39,55 | 1,51% | - |
| 06.01.2025 | 39,52 | 39,80 | 38,94 | 38,96 | -1,52% | - |
| 03.01.2025 | 39,78 | 40,11 | 39,52 | 39,56 | -0,55% | - |
| 02.01.2025 | 40,02 | 40,32 | 39,65 | 39,78 | -0,60% | - |
| 30.12.2024 | 39,78 | 40,22 | 39,56 | 40,02 | -0,32% | - |
| 27.12.2024 | 40,22 | 40,38 | 39,92 | 40,15 | -0,17% | - |
| 23.12.2024 | 39,70 | 40,26 | 39,35 | 40,22 | 1,67% | - |
| 20.12.2024 | 39,60 | 39,85 | 39,32 | 39,56 | -0,10% | 100,00 |
| 19.12.2024 | 40,16 | 40,47 | 39,56 | 39,60 | -1,39% | - |
| 18.12.2024 | 40,92 | 41,14 | 39,96 | 40,16 | -1,86% | - |
| 17.12.2024 | 43,48 | 43,48 | 40,09 | 40,92 | -5,89% | 11,00 |
| 16.12.2024 | 42,48 | 44,01 | 42,43 | 43,48 | 2,35% | - |
| 13.12.2024 | 42,94 | 43,08 | 42,38 | 42,48 | -1,07% | - |
| 12.12.2024 | 43,90 | 43,97 | 42,88 | 42,94 | -2,08% | - |
| 11.12.2024 | 43,21 | 44,01 | 43,11 | 43,85 | 1,48% | - |
| 10.12.2024 | 43,51 | 43,78 | 43,17 | 43,21 | -0,83% | - |
| 09.12.2024 | 43,53 | 43,99 | 43,47 | 43,57 | 0,09% | - |
| 06.12.2024 | 43,87 | 43,91 | 43,37 | 43,53 | -0,78% | - |
| 05.12.2024 | 43,75 | 44,05 | 43,68 | 43,87 | 0,14% | - |
| 04.12.2024 | 43,54 | 43,91 | 43,25 | 43,81 | 0,48% | - |
| 03.12.2024 | 43,66 | 43,71 | 43,31 | 43,60 | -0,14% | - |
| 02.12.2024 | 43,01 | 43,84 | 42,75 | 43,66 | 1,51% | - |
| 29.11.2024 | 42,75 | 43,14 | 42,55 | 43,01 | 0,61% | - |
| 28.11.2024 | 42,67 | 42,99 | 42,61 | 42,75 | 0,19% | - |
| 27.11.2024 | 42,34 | 42,72 | 42,18 | 42,67 | 0,78% | - |
| 26.11.2024 | 42,17 | 42,65 | 41,86 | 42,34 | 0,40% | - |
| 25.11.2024 | 42,19 | 42,55 | 41,99 | 42,17 | -0,19% | - |
| 22.11.2024 | 42,05 | 42,43 | 41,87 | 42,25 | 0,48% | - |
| 21.11.2024 | 41,24 | 42,10 | 41,02 | 42,05 | 1,96% | - |
| 20.11.2024 | 41,50 | 41,75 | 40,90 | 41,24 | -0,29% | - |
| 19.11.2024 | 41,36 | 41,69 | 41,05 | 41,36 | 0,49% | - |
| 18.11.2024 | 41,44 | 41,54 | 41,09 | 41,16 | -0,56% | - |