42,370€
0,76%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 42,05 | 42,39 | 41,87 | 42,35 | 0,71% | - |
| 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% | - |
| 15.11.2024 | 41,42 | 41,63 | 41,20 | 41,39 | -0,31% | - |
| 14.11.2024 | 41,58 | 41,78 | 41,28 | 41,52 | -1,19% | 53,00 |
| 13.11.2024 | 41,80 | 42,04 | 41,50 | 42,02 | 0,14% | - |
| 12.11.2024 | 42,37 | 42,46 | 41,88 | 41,96 | -1,11% | - |
| 11.11.2024 | 42,42 | 42,68 | 42,21 | 42,43 | 0,38% | - |
| 08.11.2024 | 42,00 | 42,32 | 41,70 | 42,27 | 0,52% | - |
| 07.11.2024 | 42,45 | 42,69 | 41,77 | 42,05 | -1,18% | - |
| 06.11.2024 | 40,82 | 42,78 | 40,78 | 42,55 | 2,73% | - |
| 05.11.2024 | 41,22 | 41,55 | 41,19 | 41,42 | 0,39% | - |
| 04.11.2024 | 41,12 | 41,38 | 41,05 | 41,26 | 0,34% | - |
| 01.11.2024 | 40,64 | 41,44 | 40,58 | 41,12 | 1,18% | - |
| 31.10.2024 | 41,29 | 41,29 | 40,27 | 40,64 | -1,57% | - |
| 30.10.2024 | 41,61 | 41,85 | 41,23 | 41,29 | -1,10% | - |
| 29.10.2024 | 42,59 | 42,72 | 41,75 | 41,75 | -1,97% | - |
| 28.10.2024 | 42,34 | 42,70 | 41,99 | 42,59 | 1,07% | - |
| 25.10.2024 | 41,87 | 42,46 | 41,82 | 42,14 | 0,17% | - |
| 24.10.2024 | 42,92 | 43,05 | 41,53 | 42,07 | -1,98% | - |
| 23.10.2024 | 42,94 | 43,08 | 42,70 | 42,92 | 0,21% | - |
| 22.10.2024 | 43,15 | 43,26 | 42,61 | 42,83 | -0,74% | - |
| 21.10.2024 | 43,12 | 43,29 | 42,94 | 43,15 | -0,05% | - |
| 18.10.2024 | 43,62 | 43,68 | 42,78 | 43,17 | -1,17% | - |
| 17.10.2024 | 43,42 | 43,75 | 43,28 | 43,68 | 0,34% | - |
| 16.10.2024 | 43,17 | 43,58 | 42,81 | 43,53 | 0,83% | - |
| 15.10.2024 | 42,81 | 43,48 | 42,71 | 43,17 | 0,96% | - |
| 14.10.2024 | 41,52 | 42,77 | 41,52 | 42,76 | 2,89% | - |
| 11.10.2024 | 41,32 | 41,75 | 41,20 | 41,56 | 0,58% | - |
| 10.10.2024 | 41,88 | 41,91 | 41,24 | 41,32 | -1,34% | - |
| 09.10.2024 | 41,65 | 41,88 | 41,37 | 41,88 | 0,65% | - |
| 08.10.2024 | 41,64 | 41,83 | 41,34 | 41,61 | -0,19% | - |
| 07.10.2024 | 42,14 | 42,16 | 41,56 | 41,69 | -0,95% | - |
| 04.10.2024 | 41,97 | 42,15 | 41,78 | 42,09 | 0,43% | - |
| 03.10.2024 | 42,30 | 42,51 | 41,82 | 41,91 | -1,76% | - |
| 02.10.2024 | 42,62 | 43,12 | 42,31 | 42,66 | 0,09% | - |
| 01.10.2024 | 42,66 | 43,02 | 42,47 | 42,62 | -0,09% | - |
| 30.09.2024 | 42,86 | 43,13 | 42,52 | 42,66 | -0,37% | - |
| 27.09.2024 | 43,04 | 43,14 | 42,82 | 42,82 | -0,51% | - |
| 26.09.2024 | 43,14 | 43,66 | 42,90 | 43,04 | -0,37% | 300,00 |
| 25.09.2024 | 42,99 | 43,43 | 42,89 | 43,20 | -0,12% | - |
| 24.09.2024 | 43,67 | 44,00 | 42,96 | 43,25 | -0,83% | - |
| 23.09.2024 | 42,83 | 43,67 | 42,83 | 43,61 | 1,82% | - |
| 20.09.2024 | 43,20 | 43,42 | 42,77 | 42,83 | -0,97% | - |
| 19.09.2024 | 43,99 | 44,43 | 43,18 | 43,25 | -1,68% | - |
| 18.09.2024 | 44,13 | 44,52 | 43,81 | 43,99 | -0,32% | 50,00 |
| 17.09.2024 | 44,05 | 44,42 | 44,03 | 44,13 | 0,07% | - |
| 16.09.2024 | 43,84 | 44,16 | 43,58 | 44,10 | 0,71% | - |
| 13.09.2024 | 43,52 | 43,91 | 43,45 | 43,79 | 0,62% | - |
| 12.09.2024 | 43,42 | 43,65 | 43,17 | 43,52 | 0,14% | - |
| 11.09.2024 | 43,50 | 43,62 | 42,86 | 43,46 | -0,34% | - |
| 10.09.2024 | 43,37 | 43,68 | 43,19 | 43,61 | 0,07% | - |
| 09.09.2024 | 42,76 | 43,60 | 42,76 | 43,58 | 2,04% | - |
| 06.09.2024 | 42,84 | 43,38 | 42,61 | 42,71 | -0,42% | - |
| 05.09.2024 | 43,12 | 43,40 | 42,82 | 42,89 | -0,42% | - |
| 04.09.2024 | 42,14 | 43,20 | 42,06 | 43,07 | 1,37% | - |
| 03.09.2024 | 42,43 | 42,79 | 42,23 | 42,49 | 0,28% | - |
| 02.09.2024 | 42,36 | 42,41 | 41,85 | 42,37 | 0,02% | - |
| 30.08.2024 | 42,38 | 42,83 | 42,27 | 42,36 | -0,05% | - |
| 29.08.2024 | 41,43 | 42,52 | 41,33 | 42,38 | 2,54% | - |
| 28.08.2024 | 41,19 | 41,69 | 41,19 | 41,33 | 0,34% | - |
| 27.08.2024 | 38,17 | 42,86 | 38,17 | 41,19 | 8,03% | 518,00 |
| 26.08.2024 | 38,10 | 38,23 | 37,96 | 38,13 | 0,18% | - |
| 23.08.2024 | 37,92 | 38,19 | 37,82 | 38,06 | 0,74% | - |
| 22.08.2024 | 37,80 | 38,09 | 37,69 | 37,78 | -0,05% | - |
| 21.08.2024 | 37,84 | 37,92 | 37,65 | 37,80 | 0,13% | - |
| 20.08.2024 | 38,28 | 38,33 | 37,72 | 37,75 | -1,38% | 27,00 |
| 19.08.2024 | 38,22 | 38,47 | 38,03 | 38,28 | 0,16% | - |
| 16.08.2024 | 38,06 | 38,47 | 38,06 | 38,22 | 0,42% | - |
| 15.08.2024 | 37,64 | 38,32 | 37,56 | 38,06 | 1,36% | - |
| 14.08.2024 | 37,54 | 37,89 | 37,43 | 37,55 | 0,03% | - |
| 13.08.2024 | 37,59 | 37,92 | 37,39 | 37,54 | -0,13% | - |
| 12.08.2024 | 37,65 | 37,82 | 37,45 | 37,59 | -0,05% | - |
| 09.08.2024 | 37,32 | 37,71 | 37,31 | 37,61 | 0,27% | - |
| 08.08.2024 | 36,97 | 37,51 | 36,83 | 37,51 | 1,96% | - |
| 07.08.2024 | 36,89 | 37,41 | 36,77 | 36,79 | 0,82% | - |
| 06.08.2024 | 37,05 | 37,27 | 36,38 | 36,49 | -1,06% | - |
| 05.08.2024 | 36,65 | 36,94 | 36,02 | 36,88 | -1,18% | - |
| 02.08.2024 | 38,01 | 38,20 | 37,27 | 37,32 | -2,66% | - |
| 01.08.2024 | 38,91 | 39,06 | 38,15 | 38,34 | -1,46% | - |
| 31.07.2024 | 39,16 | 39,53 | 38,76 | 38,91 | -0,36% | - |
| 30.07.2024 | 39,03 | 39,18 | 38,61 | 39,05 | 0,21% | - |
| 29.07.2024 | 38,84 | 39,30 | 38,76 | 38,97 | 0,23% | - |
| 26.07.2024 | 38,55 | 38,98 | 38,45 | 38,88 | 0,99% | - |
| 25.07.2024 | 38,85 | 38,85 | 38,14 | 38,50 | -1,16% | - |
| 24.07.2024 | 38,58 | 38,96 | 38,37 | 38,95 | 0,33% | - |
| 23.07.2024 | 38,74 | 38,93 | 38,44 | 38,82 | 0,21% | - |
| 22.07.2024 | 38,55 | 38,97 | 38,40 | 38,74 | 0,86% | - |
| 19.07.2024 | 38,58 | 38,67 | 38,26 | 38,41 | -0,67% | - |
| 18.07.2024 | 38,21 | 38,84 | 38,17 | 38,67 | 1,31% | - |
| 17.07.2024 | 37,94 | 38,25 | 37,88 | 38,17 | 0,39% | - |
| 16.07.2024 | 37,95 | 38,16 | 37,61 | 38,02 | 0,18% | - |
| 15.07.2024 | 38,33 | 38,51 | 37,90 | 37,95 | -0,99% | - |
| 12.07.2024 | 38,28 | 38,39 | 38,09 | 38,33 | 0,39% | - |
| 11.07.2024 | 37,86 | 38,30 | 37,82 | 38,18 | 0,95% | - |
| 10.07.2024 | 37,11 | 37,88 | 37,04 | 37,82 | 1,91% | - |
| 09.07.2024 | 37,16 | 37,47 | 36,96 | 37,11 | -0,13% | - |
| 08.07.2024 | 37,20 | 37,44 | 37,11 | 37,16 | -0,48% | - |