39,780€
-2,31%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,60 | 40,12 | 39,60 | 40,12 | -1,47% | 240,00 |
| 19.12.2024 | 40,72 | 40,72 | 40,72 | 40,72 | 1,29% | 200,00 |
| 18.12.2024 | 40,85 | 41,10 | 40,11 | 40,20 | -0,84% | - |
| 17.12.2024 | 42,76 | 42,84 | 40,46 | 40,54 | -6,42% | 291,00 |
| 16.12.2024 | 43,62 | 43,80 | 43,04 | 43,32 | 2,03% | 27,00 |
| 13.12.2024 | 43,00 | 43,10 | 42,38 | 42,46 | -1,32% | - |
| 12.12.2024 | 43,91 | 43,97 | 42,93 | 43,03 | -2,16% | - |
| 11.12.2024 | 43,30 | 43,98 | 43,11 | 43,98 | 1,38% | - |
| 10.12.2024 | 43,51 | 43,78 | 43,21 | 43,38 | -1,54% | - |
| 09.12.2024 | 44,06 | 44,06 | 44,06 | 44,06 | 1,66% | 1,00 |
| 06.12.2024 | 43,34 | 43,34 | 43,34 | 43,34 | -2,26% | 267,00 |
| 05.12.2024 | 43,68 | 44,34 | 43,68 | 44,34 | 1,00% | 84,00 |
| 04.12.2024 | 43,51 | 43,95 | 43,27 | 43,90 | 2,09% | - |
| 03.12.2024 | 43,54 | 43,54 | 43,00 | 43,00 | -0,88% | 143,00 |
| 02.12.2024 | 43,96 | 43,96 | 43,20 | 43,38 | 1,40% | 50,00 |
| 29.11.2024 | 42,78 | 42,78 | 42,78 | 42,78 | 0,09% | 8,00 |
| 28.11.2024 | 42,91 | 43,01 | 42,61 | 42,74 | -0,42% | - |
| 27.11.2024 | 42,94 | 42,94 | 42,92 | 42,92 | 1,61% | 62,00 |
| 26.11.2024 | 41,95 | 42,50 | 41,91 | 42,24 | -0,28% | - |
| 25.11.2024 | 42,06 | 42,36 | 42,06 | 42,36 | 0,31% | 139,00 |
| 22.11.2024 | 41,88 | 42,43 | 41,86 | 42,23 | 0,43% | - |
| 21.11.2024 | 41,22 | 42,05 | 40,96 | 42,05 | 1,94% | - |
| 20.11.2024 | 41,65 | 41,85 | 41,13 | 41,25 | 0,02% | - |
| 19.11.2024 | 41,30 | 41,54 | 41,24 | 41,24 | 0,29% | 169,00 |
| 18.11.2024 | 41,53 | 41,57 | 41,06 | 41,12 | -1,44% | - |
| 15.11.2024 | 41,56 | 41,72 | 41,56 | 41,72 | 0,82% | 2,00 |
| 14.11.2024 | 41,70 | 42,06 | 41,38 | 41,38 | -0,10% | 128,00 |
| 13.11.2024 | 41,42 | 41,42 | 41,42 | 41,42 | -2,17% | 2,00 |
| 12.11.2024 | 42,36 | 42,36 | 42,34 | 42,34 | 0,14% | 154,00 |
| 11.11.2024 | 42,28 | 42,28 | 42,28 | 42,28 | 0,17% | 123,00 |
| 08.11.2024 | 41,89 | 42,27 | 41,70 | 42,21 | -1,33% | - |
| 07.11.2024 | 42,78 | 42,78 | 42,78 | 42,78 | 1,18% | 2,00 |
| 06.11.2024 | 41,52 | 42,28 | 41,52 | 42,28 | 2,47% | 162,00 |
| 05.11.2024 | 41,43 | 41,58 | 41,14 | 41,26 | 0,88% | - |
| 04.11.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -0,39% | 1,00 |
| 01.11.2024 | 40,66 | 41,06 | 40,66 | 41,06 | 1,08% | 75,00 |
| 31.10.2024 | 41,09 | 41,15 | 40,27 | 40,62 | -3,05% | - |
| 30.10.2024 | 41,30 | 41,90 | 41,30 | 41,90 | -0,14% | 56,00 |
| 29.10.2024 | 41,96 | 41,96 | 41,96 | 41,96 | -1,41% | 250,00 |
| 28.10.2024 | 42,45 | 42,72 | 41,99 | 42,56 | 1,48% | - |
| 25.10.2024 | 42,66 | 42,68 | 41,94 | 41,94 | 0,91% | 713,00 |
| 24.10.2024 | 41,56 | 41,56 | 41,56 | 41,56 | -3,80% | 1,00 |
| 23.10.2024 | 43,18 | 43,20 | 43,18 | 43,20 | 0,56% | 46,00 |
| 22.10.2024 | 43,13 | 43,14 | 42,62 | 42,96 | -0,32% | - |
| 21.10.2024 | 43,09 | 43,31 | 42,97 | 43,10 | -0,74% | - |
| 18.10.2024 | 43,42 | 43,42 | 43,42 | 43,42 | -1,23% | 10,00 |
| 17.10.2024 | 43,96 | 43,96 | 43,96 | 43,96 | 2,71% | 23,00 |
| 16.10.2024 | 42,84 | 42,84 | 42,80 | 42,80 | -0,74% | 2,00 |
| 15.10.2024 | 43,36 | 43,36 | 43,12 | 43,12 | 0,94% | 2,00 |
| 14.10.2024 | 42,00 | 42,72 | 42,00 | 42,72 | 2,50% | 74,00 |
| 11.10.2024 | 41,27 | 41,77 | 41,17 | 41,68 | 0,92% | - |
| 10.10.2024 | 41,69 | 41,93 | 41,26 | 41,30 | -1,20% | - |
| 09.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | 5,00 |
| 08.10.2024 | 41,48 | 42,00 | 41,34 | 42,00 | 1,11% | 4,00 |
| 07.10.2024 | 42,34 | 42,34 | 41,54 | 41,54 | -1,75% | 70,00 |
| 04.10.2024 | 42,28 | 42,28 | 42,28 | 42,28 | -0,24% | 2,00 |
| 03.10.2024 | 42,38 | 42,38 | 42,38 | 42,38 | 0,19% | 10,00 |
| 02.10.2024 | 43,10 | 43,10 | 42,30 | 42,30 | -2,08% | 91,00 |
| 01.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,22% | 3,00 |
| 30.09.2024 | 42,97 | 43,15 | 42,54 | 42,68 | -1,70% | - |
| 27.09.2024 | 43,42 | 43,42 | 43,42 | 43,42 | 1,26% | 117,00 |
| 26.09.2024 | 42,88 | 42,88 | 42,88 | 42,88 | -0,56% | 9,00 |
| 25.09.2024 | 43,04 | 43,43 | 42,94 | 43,12 | -0,14% | - |
| 24.09.2024 | 44,08 | 44,08 | 43,18 | 43,18 | -0,55% | 2.166,00 |
| 23.09.2024 | 43,42 | 43,42 | 43,42 | 43,42 | 1,31% | 79,00 |
| 20.09.2024 | 43,24 | 43,28 | 42,86 | 42,86 | -1,83% | 979,00 |
| 19.09.2024 | 43,44 | 43,66 | 43,44 | 43,66 | 0,14% | 31,00 |
| 18.09.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,34% | 28,00 |
| 17.09.2024 | 44,12 | 44,42 | 44,07 | 44,19 | -0,02% | - |
| 16.09.2024 | 44,14 | 44,20 | 44,14 | 44,20 | 1,03% | 2,00 |
| 13.09.2024 | 43,53 | 43,91 | 43,43 | 43,75 | 0,46% | - |
| 12.09.2024 | 43,65 | 43,73 | 43,19 | 43,55 | -0,48% | - |
| 11.09.2024 | 43,76 | 43,76 | 43,76 | 43,76 | 1,16% | 3,00 |
| 10.09.2024 | 43,26 | 43,26 | 43,26 | 43,26 | -0,96% | 2,00 |
| 09.09.2024 | 43,68 | 43,68 | 43,68 | 43,68 | 2,10% | 5,00 |
| 06.09.2024 | 42,77 | 43,40 | 42,69 | 42,78 | -1,02% | - |
| 05.09.2024 | 43,22 | 43,22 | 43,22 | 43,22 | 0,23% | 50,00 |
| 04.09.2024 | 43,12 | 43,12 | 43,12 | 43,12 | 0,79% | 100,00 |
| 03.09.2024 | 42,88 | 42,88 | 42,78 | 42,78 | 1,37% | 28,00 |
| 02.09.2024 | 42,50 | 42,50 | 42,20 | 42,20 | -0,61% | 47,00 |
| 30.08.2024 | 43,00 | 43,00 | 42,28 | 42,46 | 0,33% | 69,00 |
| 29.08.2024 | 41,14 | 42,32 | 41,14 | 42,32 | 2,37% | 92,00 |
| 28.08.2024 | 41,21 | 41,69 | 41,19 | 41,34 | 0,88% | - |
| 27.08.2024 | 41,44 | 42,20 | 40,98 | 40,98 | 6,89% | 236,00 |
| 26.08.2024 | 38,34 | 38,34 | 38,34 | 38,34 | 0,31% | 21,00 |
| 23.08.2024 | 38,22 | 38,22 | 38,22 | 38,22 | 1,27% | 2,00 |
| 22.08.2024 | 37,81 | 38,11 | 37,68 | 37,74 | 0,53% | - |
| 21.08.2024 | 37,98 | 37,98 | 37,54 | 37,54 | 0,00% | 1.055,00 |
| 20.08.2024 | 38,00 | 38,00 | 37,54 | 37,54 | -2,29% | 220,00 |
| 19.08.2024 | 38,42 | 38,42 | 38,42 | 38,42 | 1,21% | 2,00 |
| 16.08.2024 | 37,68 | 37,96 | 37,68 | 37,96 | 0,00% | 13,00 |
| 15.08.2024 | 37,56 | 38,00 | 37,56 | 37,96 | 1,06% | 1.149,00 |
| 14.08.2024 | 37,38 | 37,56 | 37,38 | 37,56 | 0,00% | 769,00 |
| 13.08.2024 | 37,70 | 37,70 | 37,56 | 37,56 | -0,32% | 1.200,00 |
| 12.08.2024 | 37,68 | 37,68 | 37,68 | 37,68 | 0,00% | 25,00 |
| 09.08.2024 | 37,68 | 37,68 | 37,68 | 37,68 | 2,56% | 85,00 |
| 08.08.2024 | 36,74 | 36,74 | 36,74 | 36,74 | -1,71% | 1,00 |
| 07.08.2024 | 36,80 | 37,40 | 36,80 | 37,38 | 1,74% | 14,00 |
| 06.08.2024 | 36,74 | 36,74 | 36,74 | 36,74 | -0,54% | 40,00 |
| 05.08.2024 | 36,52 | 36,94 | 36,08 | 36,94 | -0,48% | 175,00 |