29,360€
2,16%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 28,96 | 29,60 | 28,96 | 29,60 | 2,99% | 50,00 |
| 08.05.2025 | 28,74 | 28,74 | 28,74 | 28,74 | 0,98% | - |
| 07.05.2025 | 28,28 | 28,46 | 28,28 | 28,46 | 0,99% | 24,00 |
| 06.05.2025 | 28,18 | 28,18 | 28,18 | 28,18 | 1,08% | - |
| 05.05.2025 | 27,88 | 27,88 | 27,88 | 27,88 | 2,50% | - |
| 02.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,15% | - |
| 30.04.2025 | 27,24 | 27,24 | 27,24 | 27,24 | -1,66% | - |
| 29.04.2025 | 27,00 | 28,04 | 27,00 | 27,70 | 1,32% | 40,00 |
| 28.04.2025 | 27,02 | 27,34 | 27,02 | 27,34 | 0,22% | 72,00 |
| 25.04.2025 | 27,34 | 27,34 | 27,28 | 27,28 | -2,78% | 75,00 |
| 24.04.2025 | 28,06 | 28,06 | 28,06 | 28,06 | -2,30% | - |
| 23.04.2025 | 28,00 | 28,72 | 28,00 | 28,72 | 6,37% | 180,00 |
| 22.04.2025 | 27,04 | 27,04 | 27,00 | 27,00 | -0,66% | 400,00 |
| 17.04.2025 | 26,78 | 27,18 | 26,78 | 27,18 | 2,95% | 300,00 |
| 16.04.2025 | 34,92 | 34,92 | 26,32 | 26,40 | -25,59% | 236,00 |
| 15.04.2025 | 35,48 | 35,48 | 35,48 | 35,48 | -0,17% | - |
| 14.04.2025 | 35,54 | 35,54 | 35,54 | 35,54 | 1,37% | - |
| 11.04.2025 | 34,80 | 35,06 | 34,80 | 35,06 | -3,63% | 60,00 |
| 10.04.2025 | 36,38 | 36,38 | 36,38 | 36,38 | 7,51% | - |
| 09.04.2025 | 33,84 | 33,84 | 33,84 | 33,84 | -1,46% | - |
| 08.04.2025 | 34,06 | 34,34 | 34,06 | 34,34 | 0,41% | 40,00 |
| 07.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -5,21% | - |
| 04.04.2025 | 36,08 | 36,08 | 36,08 | 36,08 | 1,35% | - |
| 03.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,22% | - |
| 02.04.2025 | 35,34 | 35,68 | 35,34 | 35,68 | 0,68% | 400,00 |
| 01.04.2025 | 35,54 | 35,54 | 35,44 | 35,44 | 0,28% | 300,00 |
| 31.03.2025 | 35,34 | 35,34 | 35,34 | 35,34 | -1,78% | - |
| 28.03.2025 | 35,98 | 35,98 | 35,98 | 35,98 | 0,06% | - |
| 27.03.2025 | 35,96 | 35,96 | 35,96 | 35,96 | 0,17% | - |
| 26.03.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -0,55% | - |
| 25.03.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 1,06% | - |
| 24.03.2025 | 35,72 | 35,72 | 35,72 | 35,72 | -0,89% | - |
| 21.03.2025 | 36,04 | 36,04 | 36,04 | 36,04 | 0,22% | - |
| 20.03.2025 | 35,96 | 35,96 | 35,96 | 35,96 | 1,81% | - |
| 19.03.2025 | 35,32 | 35,32 | 35,32 | 35,32 | 0,00% | - |
| 18.03.2025 | 35,32 | 35,32 | 35,32 | 35,32 | 0,63% | - |
| 17.03.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 1,98% | - |
| 14.03.2025 | 34,68 | 34,68 | 34,42 | 34,42 | -2,93% | 200,00 |
| 13.03.2025 | 35,46 | 35,46 | 35,46 | 35,46 | 0,00% | - |
| 12.03.2025 | 35,46 | 35,46 | 35,46 | 35,46 | -1,61% | - |
| 11.03.2025 | 36,04 | 36,04 | 36,04 | 36,04 | -2,33% | - |
| 10.03.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 1,82% | - |
| 07.03.2025 | 35,98 | 36,30 | 35,98 | 36,24 | 1,17% | 600,00 |
| 06.03.2025 | 36,74 | 36,74 | 35,82 | 35,82 | -3,92% | 15,00 |
| 05.03.2025 | 37,28 | 37,28 | 37,28 | 37,28 | -0,75% | - |
| 04.03.2025 | 37,56 | 37,56 | 37,56 | 37,56 | -8,35% | - |
| 03.03.2025 | 40,98 | 40,98 | 40,98 | 40,98 | 1,54% | - |
| 28.02.2025 | 40,36 | 40,36 | 40,36 | 40,36 | -0,20% | - |
| 27.02.2025 | 40,44 | 40,44 | 40,44 | 40,44 | 0,35% | - |
| 26.02.2025 | 40,30 | 40,30 | 40,30 | 40,30 | -1,27% | - |
| 25.02.2025 | 40,82 | 40,82 | 40,82 | 40,82 | 0,25% | - |
| 24.02.2025 | 40,72 | 40,72 | 40,72 | 40,72 | -0,34% | - |
| 21.02.2025 | 40,86 | 40,86 | 40,86 | 40,86 | -0,54% | - |
| 20.02.2025 | 41,08 | 41,08 | 41,08 | 41,08 | -1,39% | - |
| 19.02.2025 | 41,66 | 41,66 | 41,66 | 41,66 | -0,24% | - |
| 18.02.2025 | 41,76 | 41,76 | 41,76 | 41,76 | 0,92% | - |
| 17.02.2025 | 41,38 | 41,38 | 41,38 | 41,38 | -0,48% | - |
| 14.02.2025 | 41,58 | 41,58 | 41,58 | 41,58 | 0,00% | - |
| 13.02.2025 | 41,58 | 41,58 | 41,58 | 41,58 | 0,14% | - |
| 12.02.2025 | 41,52 | 41,52 | 41,52 | 41,52 | 1,42% | - |
| 11.02.2025 | 40,94 | 40,94 | 40,94 | 40,94 | 0,84% | - |
| 10.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -1,17% | - |
| 07.02.2025 | 41,10 | 41,10 | 41,08 | 41,08 | -1,11% | 400,00 |
| 06.02.2025 | 41,54 | 41,54 | 41,54 | 41,54 | 0,19% | - |
| 05.02.2025 | 41,48 | 41,48 | 41,46 | 41,46 | 1,07% | 70,00 |
| 04.02.2025 | 41,28 | 41,28 | 41,02 | 41,02 | 0,98% | 200,00 |
| 03.02.2025 | 40,62 | 40,62 | 40,62 | 40,62 | -2,17% | - |
| 31.01.2025 | 41,52 | 41,52 | 41,52 | 41,52 | 1,12% | - |
| 30.01.2025 | 41,06 | 41,06 | 41,06 | 41,06 | -0,73% | - |
| 29.01.2025 | 41,36 | 41,36 | 41,36 | 41,36 | 1,22% | - |
| 28.01.2025 | 40,86 | 40,86 | 40,86 | 40,86 | 1,54% | - |
| 27.01.2025 | 40,24 | 40,24 | 40,24 | 40,24 | -1,66% | - |
| 24.01.2025 | 40,92 | 40,92 | 40,92 | 40,92 | 0,00% | - |
| 23.01.2025 | 40,92 | 40,92 | 40,92 | 40,92 | 0,39% | - |
| 22.01.2025 | 40,76 | 40,76 | 40,76 | 40,76 | -0,63% | - |
| 21.01.2025 | 41,02 | 41,02 | 41,02 | 41,02 | 0,59% | - |
| 20.01.2025 | 40,78 | 40,78 | 40,78 | 40,78 | 0,84% | - |
| 17.01.2025 | 40,44 | 40,44 | 40,44 | 40,44 | 1,35% | - |
| 16.01.2025 | 39,90 | 39,90 | 39,90 | 39,90 | 1,27% | - |
| 15.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,25% | - |
| 14.01.2025 | 39,86 | 39,90 | 39,86 | 39,90 | 0,55% | 48,00 |
| 13.01.2025 | 39,68 | 39,68 | 39,68 | 39,68 | 0,00% | - |
| 10.01.2025 | 39,68 | 39,68 | 39,68 | 39,68 | 1,38% | - |
| 09.01.2025 | 39,14 | 39,14 | 39,14 | 39,14 | -0,91% | 150,00 |
| 08.01.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 1,44% | - |
| 07.01.2025 | 38,94 | 38,94 | 38,94 | 38,94 | -1,62% | - |
| 06.01.2025 | 39,58 | 39,58 | 39,58 | 39,58 | -0,75% | - |
| 03.01.2025 | 39,88 | 39,88 | 39,88 | 39,88 | -0,70% | - |
| 02.01.2025 | 40,16 | 40,16 | 40,16 | 40,16 | 1,57% | - |
| 30.12.2024 | 39,54 | 39,54 | 39,54 | 39,54 | -1,15% | - |
| 27.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,27% | - |
| 23.12.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 0,10% | - |
| 20.12.2024 | 39,46 | 39,46 | 39,46 | 39,46 | -0,90% | - |
| 19.12.2024 | 39,82 | 39,82 | 39,82 | 39,82 | -2,26% | - |
| 18.12.2024 | 40,74 | 40,74 | 40,74 | 40,74 | -4,59% | - |
| 17.12.2024 | 42,90 | 42,90 | 42,70 | 42,70 | 1,04% | 150,00 |
| 16.12.2024 | 42,26 | 42,26 | 42,26 | 42,26 | -1,31% | - |
| 13.12.2024 | 42,82 | 42,82 | 42,82 | 42,82 | -2,28% | - |
| 12.12.2024 | 43,82 | 43,82 | 43,82 | 43,82 | 1,72% | - |
| 11.12.2024 | 43,08 | 43,08 | 43,08 | 43,08 | -0,65% | - |