39,520€
-0,75%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 43,36 | 43,36 | 43,36 | 43,36 | -0,05% | - |
| 09.12.2024 | 43,38 | 43,38 | 43,38 | 43,38 | -0,87% | - |
| 06.12.2024 | 43,76 | 43,76 | 43,76 | 43,76 | 0,05% | - |
| 05.12.2024 | 43,74 | 43,74 | 43,74 | 43,74 | 1,02% | - |
| 04.12.2024 | 43,30 | 43,30 | 43,30 | 43,30 | -0,60% | - |
| 03.12.2024 | 43,56 | 43,56 | 43,56 | 43,56 | 1,54% | - |
| 02.12.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 0,85% | - |
| 29.11.2024 | 42,54 | 42,54 | 42,54 | 42,54 | -0,19% | - |
| 28.11.2024 | 42,62 | 42,62 | 42,62 | 42,62 | 0,61% | - |
| 27.11.2024 | 42,36 | 42,36 | 42,36 | 42,36 | 1,15% | - |
| 26.11.2024 | 41,88 | 41,88 | 41,88 | 41,88 | -0,66% | - |
| 25.11.2024 | 42,16 | 42,16 | 42,16 | 42,16 | 0,57% | - |
| 22.11.2024 | 41,92 | 41,92 | 41,92 | 41,92 | 1,65% | - |
| 21.11.2024 | 41,24 | 41,24 | 41,24 | 41,24 | -0,63% | - |
| 20.11.2024 | 41,50 | 41,50 | 41,50 | 41,50 | 0,58% | - |
| 19.11.2024 | 41,26 | 41,26 | 41,26 | 41,26 | -0,15% | - |
| 18.11.2024 | 41,32 | 41,32 | 41,32 | 41,32 | 0,29% | - |
| 15.11.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,53% | - |
| 14.11.2024 | 41,42 | 41,42 | 41,42 | 41,42 | -0,81% | - |
| 13.11.2024 | 41,76 | 41,76 | 41,76 | 41,76 | -1,23% | - |
| 12.11.2024 | 42,28 | 42,28 | 42,28 | 42,28 | -0,05% | - |
| 11.11.2024 | 42,30 | 42,30 | 42,30 | 42,30 | 1,05% | - |
| 08.11.2024 | 41,86 | 41,86 | 41,86 | 41,86 | -1,46% | - |
| 07.11.2024 | 42,48 | 42,48 | 42,48 | 42,48 | 2,16% | - |
| 06.11.2024 | 41,58 | 41,58 | 41,58 | 41,58 | 1,02% | - |
| 05.11.2024 | 41,16 | 41,16 | 41,16 | 41,16 | 0,19% | - |
| 04.11.2024 | 41,08 | 41,08 | 41,08 | 41,08 | 1,43% | - |
| 01.11.2024 | 40,50 | 40,50 | 40,50 | 40,50 | -1,36% | - |
| 31.10.2024 | 41,06 | 41,06 | 41,06 | 41,06 | -1,01% | - |
| 30.10.2024 | 41,48 | 41,48 | 41,48 | 41,48 | -2,54% | - |
| 29.10.2024 | 42,56 | 42,56 | 42,56 | 42,56 | 0,42% | - |
| 28.10.2024 | 42,38 | 42,38 | 42,38 | 42,38 | 1,05% | - |
| 25.10.2024 | 41,94 | 41,94 | 41,94 | 41,94 | -1,50% | - |
| 24.10.2024 | 42,58 | 42,58 | 42,58 | 42,58 | 0,28% | - |
| 23.10.2024 | 42,46 | 42,46 | 42,46 | 42,46 | -0,19% | 1,00 |
| 22.10.2024 | 42,54 | 42,54 | 42,54 | 42,54 | -0,47% | - |
| 21.10.2024 | 42,74 | 42,74 | 42,74 | 42,74 | -0,97% | - |
| 18.10.2024 | 43,16 | 43,16 | 43,16 | 43,16 | 0,09% | - |
| 17.10.2024 | 43,12 | 43,12 | 43,12 | 43,12 | 1,13% | - |
| 16.10.2024 | 42,64 | 42,64 | 42,64 | 42,64 | 0,71% | - |
| 15.10.2024 | 42,34 | 42,34 | 42,34 | 42,34 | 2,72% | - |
| 14.10.2024 | 41,22 | 41,22 | 41,22 | 41,22 | 0,78% | - |
| 11.10.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -1,35% | - |
| 10.10.2024 | 41,46 | 41,46 | 41,46 | 41,46 | 0,34% | - |
| 09.10.2024 | 41,32 | 41,32 | 41,32 | 41,32 | -0,48% | - |
| 08.10.2024 | 41,10 | 41,52 | 41,10 | 41,52 | -0,48% | 60,00 |
| 07.10.2024 | 41,72 | 41,72 | 41,72 | 41,72 | 0,34% | - |
| 04.10.2024 | 41,58 | 41,58 | 41,58 | 41,58 | -1,05% | - |
| 03.10.2024 | 42,02 | 42,02 | 42,02 | 42,02 | -0,52% | - |
| 02.10.2024 | 42,24 | 42,24 | 42,24 | 42,24 | -0,14% | - |
| 01.10.2024 | 42,28 | 42,30 | 42,28 | 42,30 | -0,52% | 450,00 |
| 30.09.2024 | 42,52 | 42,52 | 42,52 | 42,52 | -0,28% | - |
| 27.09.2024 | 42,64 | 42,64 | 42,64 | 42,64 | -0,93% | - |
| 26.09.2024 | 43,04 | 43,04 | 43,04 | 43,04 | 1,03% | - |
| 25.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -1,80% | - |
| 24.09.2024 | 43,38 | 43,38 | 43,38 | 43,38 | 1,88% | - |
| 23.09.2024 | 42,58 | 42,58 | 42,58 | 42,58 | -0,09% | - |
| 20.09.2024 | 42,62 | 42,62 | 42,62 | 42,62 | -0,65% | - |
| 19.09.2024 | 43,80 | 43,80 | 42,90 | 42,90 | -1,92% | 200,00 |
| 18.09.2024 | 43,74 | 43,74 | 43,74 | 43,74 | -0,14% | - |
| 17.09.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,06% | - |
| 16.09.2024 | 43,34 | 43,34 | 43,34 | 43,34 | 0,65% | - |
| 13.09.2024 | 43,06 | 43,06 | 43,06 | 43,06 | -0,28% | - |
| 12.09.2024 | 43,18 | 43,18 | 43,18 | 43,18 | 0,33% | - |
| 11.09.2024 | 43,04 | 43,04 | 43,04 | 43,04 | 0,05% | - |
| 10.09.2024 | 43,02 | 43,02 | 43,02 | 43,02 | -2,14% | - |
| 09.09.2024 | 42,40 | 43,96 | 42,40 | 43,96 | 3,68% | 60,00 |
| 06.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,75% | - |
| 05.09.2024 | 42,72 | 42,72 | 42,72 | 42,72 | 2,10% | - |
| 04.09.2024 | 41,84 | 41,84 | 41,84 | 41,84 | -0,19% | - |
| 03.09.2024 | 41,92 | 41,92 | 41,92 | 41,92 | 0,05% | - |
| 02.09.2024 | 41,90 | 41,90 | 41,90 | 41,90 | -0,24% | 9,00 |
| 30.08.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,85% | - |
| 29.08.2024 | 41,02 | 42,36 | 41,02 | 42,36 | 3,62% | 21,00 |
| 28.08.2024 | 40,88 | 40,88 | 40,88 | 40,88 | -2,67% | - |
| 27.08.2024 | 37,96 | 42,00 | 37,96 | 42,00 | 10,53% | 10,00 |
| 26.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,44% | - |
| 23.08.2024 | 37,46 | 37,46 | 37,46 | 37,46 | 0,05% | - |
| 22.08.2024 | 37,44 | 37,44 | 37,44 | 37,44 | 0,21% | - |
| 21.08.2024 | 37,36 | 37,36 | 37,36 | 37,36 | -1,37% | - |
| 20.08.2024 | 37,88 | 37,88 | 37,88 | 37,88 | 0,21% | - |
| 19.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,21% | - |
| 16.08.2024 | 37,88 | 37,88 | 37,88 | 37,88 | 0,58% | - |
| 15.08.2024 | 37,18 | 37,66 | 37,18 | 37,66 | 1,35% | 600,00 |
| 14.08.2024 | 37,16 | 37,16 | 37,16 | 37,16 | -0,85% | - |
| 13.08.2024 | 37,26 | 37,48 | 37,26 | 37,48 | 0,05% | 40,00 |
| 12.08.2024 | 37,30 | 37,46 | 37,30 | 37,46 | 1,24% | 61,00 |
| 09.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,76% | - |
| 08.08.2024 | 36,72 | 36,72 | 36,72 | 36,72 | 0,77% | - |
| 07.08.2024 | 36,44 | 36,44 | 36,44 | 36,44 | 0,22% | - |
| 06.08.2024 | 36,36 | 36,36 | 36,36 | 36,36 | 1,22% | - |
| 05.08.2024 | 35,92 | 35,92 | 35,92 | 35,92 | -5,97% | - |