41,050€
1,56%
Echtzeit-Aktienkurs BUNZL PLC LS-,3214857
Bid:
Ask:
Aktienkurse zur BUNZL PLC LS-,3214857 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 40,44 | 41,10 | 40,44 | 41,10 | 1,68% | 22,00 |
| 27.02.2025 | 40,42 | 40,42 | 40,42 | 40,42 | -0,64% | 1,00 |
| 26.02.2025 | 40,12 | 40,68 | 40,10 | 40,68 | 0,84% | 102,00 |
| 25.02.2025 | 40,34 | 40,34 | 40,34 | 40,34 | -1,22% | 1,00 |
| 24.02.2025 | 40,94 | 41,08 | 40,64 | 40,84 | -1,26% | - |
| 21.02.2025 | 41,36 | 41,36 | 41,36 | 41,36 | 2,02% | 75,00 |
| 20.02.2025 | 41,26 | 41,32 | 40,52 | 40,54 | -0,83% | 915,00 |
| 19.02.2025 | 41,64 | 41,64 | 40,88 | 40,88 | -2,43% | 135,00 |
| 18.02.2025 | 41,90 | 41,90 | 41,90 | 41,90 | 0,00% | 1,00 |
| 17.02.2025 | 41,78 | 42,04 | 41,78 | 41,90 | 1,75% | 518,00 |
| 14.02.2025 | 42,02 | 42,08 | 41,18 | 41,18 | -1,58% | 204,00 |
| 13.02.2025 | 41,68 | 41,84 | 41,68 | 41,84 | 0,14% | 115,00 |
| 12.02.2025 | 41,78 | 41,78 | 41,78 | 41,78 | 0,12% | 10,00 |
| 11.02.2025 | 41,07 | 41,77 | 40,98 | 41,73 | 0,65% | - |
| 10.02.2025 | 40,58 | 41,46 | 40,58 | 41,46 | 2,88% | 111,00 |
| 07.02.2025 | 41,48 | 41,48 | 40,22 | 40,30 | -2,02% | 812,00 |
| 06.02.2025 | 41,76 | 41,82 | 41,11 | 41,13 | -1,74% | - |
| 05.02.2025 | 41,86 | 41,86 | 41,86 | 41,86 | 0,60% | 6,00 |
| 04.02.2025 | 41,48 | 41,80 | 41,24 | 41,61 | 0,22% | - |
| 03.02.2025 | 41,02 | 41,52 | 41,02 | 41,52 | -1,10% | 103,00 |
| 31.01.2025 | 41,94 | 41,98 | 41,94 | 41,98 | 0,84% | 37,00 |
| 30.01.2025 | 41,29 | 41,79 | 41,02 | 41,63 | 1,09% | - |
| 29.01.2025 | 41,63 | 41,65 | 41,00 | 41,18 | 0,15% | - |
| 28.01.2025 | 41,12 | 41,12 | 41,12 | 41,12 | 0,19% | 125,00 |
| 27.01.2025 | 41,04 | 41,04 | 41,02 | 41,04 | 0,98% | 1.243,00 |
| 24.01.2025 | 40,46 | 41,00 | 40,46 | 40,64 | -1,93% | 311,00 |
| 23.01.2025 | 41,42 | 41,44 | 41,42 | 41,44 | 0,53% | 6,00 |
| 22.01.2025 | 40,72 | 41,22 | 40,72 | 41,22 | 1,23% | 33,00 |
| 21.01.2025 | 40,76 | 40,76 | 40,72 | 40,72 | -1,26% | 33,00 |
| 20.01.2025 | 40,80 | 41,26 | 40,80 | 41,24 | 0,63% | 532,00 |
| 17.01.2025 | 40,53 | 41,11 | 40,39 | 40,98 | 0,39% | - |
| 16.01.2025 | 39,46 | 40,82 | 39,46 | 40,82 | 1,90% | 160,00 |
| 15.01.2025 | 40,08 | 40,08 | 40,06 | 40,06 | 2,51% | 3,00 |
| 14.01.2025 | 40,06 | 40,06 | 39,08 | 39,08 | -0,96% | 140,00 |
| 13.01.2025 | 39,40 | 39,46 | 39,40 | 39,46 | -1,15% | 251,00 |
| 10.01.2025 | 39,98 | 39,98 | 39,18 | 39,92 | 2,62% | 287,00 |
| 09.01.2025 | 38,90 | 38,90 | 38,90 | 38,90 | -0,71% | 30,00 |
| 08.01.2025 | 39,57 | 39,77 | 38,93 | 39,18 | -1,46% | - |
| 07.01.2025 | 39,06 | 40,02 | 39,06 | 39,76 | 1,79% | 602,00 |
| 06.01.2025 | 39,62 | 39,62 | 39,06 | 39,06 | -2,59% | 196,00 |
| 03.01.2025 | 39,74 | 40,10 | 39,74 | 40,10 | 0,75% | 41,00 |
| 02.01.2025 | 40,48 | 40,48 | 39,80 | 39,80 | 0,25% | 104,00 |
| 30.12.2024 | 39,70 | 39,70 | 39,70 | 39,70 | 0,51% | 5,00 |
| 27.12.2024 | 39,92 | 39,96 | 39,30 | 39,50 | -1,15% | 2.944,00 |
| 23.12.2024 | 40,20 | 40,38 | 39,96 | 39,96 | -0,40% | 177,00 |
| 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 |