29,080€
1,11%
Echtzeit-Aktienkurs BUNZL PLC LS-,3214857
Bid:
Ask:
Aktienkurse zur BUNZL PLC LS-,3214857 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 28,95 | 29,50 | 28,87 | 29,16 | 1,29% | 60,00 |
| 08.05.2025 | 28,65 | 29,24 | 28,46 | 28,79 | 1,37% | - |
| 07.05.2025 | 28,27 | 28,87 | 28,23 | 28,40 | 0,89% | - |
| 06.05.2025 | 27,95 | 28,82 | 27,94 | 28,15 | -0,53% | 740,00 |
| 05.05.2025 | 27,89 | 28,44 | 27,84 | 28,30 | 1,47% | 10.260,00 |
| 02.05.2025 | 27,60 | 27,99 | 27,37 | 27,89 | 1,64% | - |
| 30.04.2025 | 27,65 | 27,75 | 27,33 | 27,44 | 0,44% | - |
| 29.04.2025 | 27,03 | 28,11 | 27,02 | 27,32 | 1,56% | 220,00 |
| 28.04.2025 | 26,96 | 27,44 | 26,81 | 26,90 | -0,33% | - |
| 25.04.2025 | 27,48 | 27,76 | 26,90 | 26,99 | -1,24% | - |
| 24.04.2025 | 28,16 | 28,23 | 27,10 | 27,33 | -3,39% | - |
| 23.04.2025 | 27,90 | 28,66 | 27,89 | 28,29 | 1,95% | 25,00 |
| 22.04.2025 | 26,89 | 27,87 | 26,41 | 27,75 | 3,08% | - |
| 17.04.2025 | 26,74 | 27,68 | 26,65 | 26,92 | 0,82% | - |
| 16.04.2025 | 35,70 | 35,96 | 26,06 | 26,70 | -25,87% | 10,00 |
| 15.04.2025 | 35,35 | 36,42 | 35,33 | 36,02 | 2,39% | - |
| 14.04.2025 | 35,40 | 35,81 | 35,07 | 35,18 | 0,80% | - |
| 11.04.2025 | 34,82 | 35,68 | 34,32 | 34,90 | 0,75% | - |
| 10.04.2025 | 35,16 | 35,72 | 34,28 | 34,64 | -6,33% | - |
| 09.04.2025 | 33,58 | 37,24 | 33,19 | 36,98 | 7,53% | 210,00 |
| 08.04.2025 | 34,12 | 34,79 | 33,29 | 34,39 | 3,03% | - |
| 07.04.2025 | 35,07 | 35,44 | 33,27 | 33,38 | -6,52% | - |
| 04.04.2025 | 35,91 | 36,48 | 35,20 | 35,71 | -0,56% | - |
| 03.04.2025 | 35,85 | 36,67 | 35,57 | 35,91 | -0,14% | - |
| 02.04.2025 | 35,18 | 36,36 | 35,17 | 35,96 | 1,99% | - |
| 01.04.2025 | 35,59 | 35,94 | 35,00 | 35,26 | -0,42% | - |
| 31.03.2025 | 35,35 | 36,06 | 35,21 | 35,41 | -0,70% | - |
| 28.03.2025 | 35,90 | 36,23 | 35,43 | 35,66 | -0,31% | - |
| 27.03.2025 | 35,92 | 36,19 | 35,76 | 35,77 | -0,45% | - |
| 26.03.2025 | 36,08 | 36,17 | 35,69 | 35,93 | 0,36% | 300,00 |
| 25.03.2025 | 36,03 | 36,36 | 35,73 | 35,80 | -0,44% | - |
| 24.03.2025 | 35,79 | 36,43 | 35,79 | 35,96 | 1,15% | - |
| 21.03.2025 | 36,13 | 36,15 | 35,33 | 35,55 | -0,95% | - |
| 20.03.2025 | 35,49 | 36,53 | 35,49 | 35,89 | 1,59% | - |
| 19.03.2025 | 35,41 | 35,85 | 35,10 | 35,33 | -0,20% | 36,00 |
| 18.03.2025 | 35,27 | 35,83 | 35,15 | 35,40 | 0,80% | 11,00 |
| 17.03.2025 | 35,00 | 35,64 | 34,95 | 35,12 | 0,54% | - |
| 14.03.2025 | 34,66 | 35,36 | 34,57 | 34,93 | 1,63% | - |
| 13.03.2025 | 35,33 | 35,59 | 34,29 | 34,37 | -2,47% | - |
| 12.03.2025 | 35,29 | 35,88 | 35,17 | 35,24 | 0,40% | - |
| 11.03.2025 | 36,01 | 36,09 | 34,88 | 35,10 | -2,69% | - |
| 10.03.2025 | 36,76 | 37,19 | 35,77 | 36,07 | -1,58% | - |
| 07.03.2025 | 35,77 | 36,82 | 35,77 | 36,65 | 1,86% | - |
| 06.03.2025 | 36,79 | 36,87 | 35,80 | 35,98 | -1,59% | - |
| 05.03.2025 | 36,92 | 37,12 | 36,38 | 36,56 | 0,05% | - |
| 04.03.2025 | 37,58 | 38,00 | 36,54 | 36,54 | -4,09% | - |
| 03.03.2025 | 40,89 | 40,89 | 37,48 | 38,10 | -6,23% | - |
| 28.02.2025 | 40,18 | 41,25 | 40,15 | 40,63 | 0,44% | - |
| 27.02.2025 | 40,61 | 40,89 | 39,97 | 40,45 | 0,20% | - |
| 26.02.2025 | 40,25 | 40,69 | 40,06 | 40,37 | 1,20% | - |
| 25.02.2025 | 40,61 | 40,78 | 39,82 | 39,89 | -1,46% | - |
| 24.02.2025 | 40,61 | 41,09 | 40,47 | 40,48 | 0,30% | - |
| 21.02.2025 | 40,75 | 41,29 | 40,28 | 40,36 | -0,57% | - |
| 20.02.2025 | 40,93 | 41,46 | 40,58 | 40,59 | -0,29% | - |
| 19.02.2025 | 41,41 | 41,82 | 40,66 | 40,71 | -1,45% | - |
| 18.02.2025 | 41,55 | 41,99 | 41,29 | 41,31 | -0,27% | - |
| 17.02.2025 | 41,32 | 41,81 | 41,31 | 41,42 | 0,17% | - |
| 14.02.2025 | 41,57 | 41,80 | 41,13 | 41,35 | -0,24% | - |
| 13.02.2025 | 41,27 | 42,08 | 41,23 | 41,45 | 1,02% | - |
| 12.02.2025 | 41,36 | 41,60 | 40,88 | 41,03 | -0,44% | - |
| 11.02.2025 | 40,78 | 41,68 | 40,74 | 41,21 | 1,23% | - |
| 10.02.2025 | 41,06 | 41,21 | 40,58 | 40,71 | -0,63% | - |
| 07.02.2025 | 41,00 | 41,54 | 40,37 | 40,97 | -0,53% | - |
| 06.02.2025 | 41,76 | 41,95 | 40,95 | 41,19 | -0,29% | - |
| 05.02.2025 | 41,28 | 41,61 | 41,21 | 41,31 | -0,74% | - |
| 04.02.2025 | 41,25 | 41,80 | 41,16 | 41,62 | 0,85% | - |
| 03.02.2025 | 41,03 | 41,62 | 40,47 | 41,27 | 0,56% | - |
| 31.01.2025 | 41,39 | 41,77 | 41,00 | 41,04 | -0,36% | - |
| 30.01.2025 | 40,93 | 41,69 | 40,92 | 41,19 | 1,03% | - |
| 29.01.2025 | 41,09 | 41,35 | 40,72 | 40,77 | 0,02% | - |
| 28.01.2025 | 40,69 | 41,31 | 40,60 | 40,76 | 0,54% | - |
| 27.01.2025 | 40,00 | 40,76 | 39,98 | 40,54 | 0,70% | - |
| 24.01.2025 | 40,80 | 40,91 | 40,21 | 40,26 | -0,91% | - |
| 23.01.2025 | 40,81 | 41,23 | 40,57 | 40,63 | -0,17% | - |
| 22.01.2025 | 40,80 | 41,22 | 40,69 | 40,70 | 0,15% | - |
| 21.01.2025 | 40,79 | 40,95 | 40,52 | 40,64 | -0,22% | - |
| 20.01.2025 | 40,84 | 41,00 | 40,49 | 40,73 | 0,05% | - |
| 17.01.2025 | 40,51 | 41,11 | 40,25 | 40,71 | 1,62% | - |
| 16.01.2025 | 39,72 | 40,60 | 39,64 | 40,06 | 1,26% | - |
| 15.01.2025 | 39,15 | 40,11 | 39,12 | 39,56 | 1,51% | - |
| 14.01.2025 | 39,66 | 39,83 | 38,88 | 38,97 | -1,37% | - |
| 13.01.2025 | 39,31 | 39,84 | 39,25 | 39,51 | 0,69% | - |
| 10.01.2025 | 39,51 | 39,81 | 39,12 | 39,24 | -0,53% | - |
| 09.01.2025 | 38,82 | 39,84 | 38,75 | 39,45 | 1,62% | - |
| 08.01.2025 | 39,33 | 39,77 | 38,72 | 38,82 | -0,92% | - |
| 07.01.2025 | 38,81 | 39,81 | 38,78 | 39,18 | -0,79% | - |
| 06.01.2025 | 39,45 | 39,78 | 38,87 | 39,49 | 0,61% | 139,00 |
| 03.01.2025 | 39,69 | 40,13 | 39,23 | 39,25 | -0,66% | 40,00 |
| 02.01.2025 | 39,94 | 40,32 | 39,41 | 39,51 | -1,10% | - |
| 30.12.2024 | 40,12 | 40,18 | 39,89 | 39,95 | -0,60% | - |
| 27.12.2024 | 39,87 | 40,33 | 39,73 | 40,19 | 1,18% | - |
| 23.12.2024 | 39,77 | 40,16 | 39,25 | 39,72 | 0,76% | - |
| 20.12.2024 | 39,33 | 39,86 | 39,21 | 39,42 | -0,25% | - |
| 19.12.2024 | 40,03 | 40,47 | 39,28 | 39,52 | -1,59% | - |
| 18.12.2024 | 40,63 | 41,13 | 40,13 | 40,16 | -0,82% | - |
| 17.12.2024 | 42,88 | 42,95 | 40,07 | 40,49 | -5,55% | - |
| 16.12.2024 | 42,25 | 43,83 | 42,22 | 42,87 | 2,00% | - |
| 13.12.2024 | 42,78 | 43,08 | 42,00 | 42,03 | -2,28% | - |
| 12.12.2024 | 43,72 | 43,83 | 42,64 | 43,01 | -1,26% | - |
| 11.12.2024 | 43,11 | 43,90 | 43,04 | 43,56 | 0,62% | - |