42,010€
1,87%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 41,98 | 42,14 | 41,88 | 41,94 | 1,70% | - |
| 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% | - |
| 02.08.2024 | 37,68 | 38,20 | 37,68 | 38,20 | -0,57% | 120,00 |
| 01.08.2024 | 38,42 | 38,42 | 38,42 | 38,42 | -0,93% | - |
| 31.07.2024 | 38,78 | 38,78 | 38,78 | 38,78 | 0,47% | - |
| 30.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 29.07.2024 | 38,48 | 39,00 | 38,48 | 39,00 | 2,42% | 698,00 |
| 26.07.2024 | 38,08 | 38,08 | 38,08 | 38,08 | -0,63% | - |
| 25.07.2024 | 38,32 | 38,32 | 38,32 | 38,32 | -0,62% | - |
| 24.07.2024 | 38,42 | 38,56 | 38,42 | 38,56 | 0,68% | 100,00 |
| 23.07.2024 | 38,30 | 38,30 | 38,30 | 38,30 | 0,79% | - |
| 22.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,58% | - |
| 19.07.2024 | 38,22 | 38,22 | 38,22 | 38,22 | 1,16% | - |
| 18.07.2024 | 37,78 | 37,78 | 37,78 | 37,78 | 0,48% | - |
| 17.07.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,27% | - |
| 16.07.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -1,21% | - |
| 15.07.2024 | 37,96 | 37,96 | 37,96 | 37,96 | 0,32% | - |
| 12.07.2024 | 37,84 | 37,84 | 37,84 | 37,84 | 1,07% | - |
| 11.07.2024 | 37,44 | 37,44 | 37,44 | 37,44 | -0,79% | - |
| 10.07.2024 | 36,62 | 37,74 | 36,62 | 37,74 | 2,55% | 120,00 |
| 09.07.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,33% | - |
| 08.07.2024 | 36,92 | 36,92 | 36,92 | 36,92 | 0,54% | - |