42,060€
0,24%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 42,19 | 42,62 | 41,89 | 42,14 | 0,84% | - |
| 22.11.2024 | 41,65 | 42,42 | 41,61 | 41,79 | 0,65% | - |
| 21.11.2024 | 40,97 | 41,94 | 40,82 | 41,52 | 1,86% | - |
| 20.11.2024 | 41,18 | 41,77 | 40,71 | 40,76 | -0,54% | - |
| 19.11.2024 | 41,08 | 41,74 | 40,92 | 40,98 | 0,52% | - |
| 18.11.2024 | 41,26 | 41,53 | 40,74 | 40,77 | -0,54% | - |
| 15.11.2024 | 41,11 | 41,63 | 40,85 | 40,99 | -0,32% | - |
| 14.11.2024 | 41,57 | 41,77 | 41,09 | 41,12 | -0,92% | - |
| 13.11.2024 | 41,71 | 42,03 | 41,44 | 41,50 | -0,07% | - |
| 12.11.2024 | 41,96 | 42,16 | 41,48 | 41,53 | -1,38% | - |
| 11.11.2024 | 42,04 | 42,68 | 41,77 | 42,11 | 0,57% | 142,00 |
| 08.11.2024 | 41,64 | 42,30 | 41,57 | 41,87 | 0,96% | - |
| 07.11.2024 | 42,33 | 42,67 | 41,40 | 41,47 | -1,29% | - |
| 06.11.2024 | 42,05 | 42,76 | 41,59 | 42,01 | 1,77% | - |
| 05.11.2024 | 41,11 | 41,53 | 40,98 | 41,28 | 0,98% | - |
| 04.11.2024 | 40,98 | 41,37 | 40,79 | 40,88 | 0,27% | - |
| 01.11.2024 | 40,35 | 41,41 | 40,32 | 40,77 | 1,47% | - |
| 31.10.2024 | 40,90 | 41,25 | 40,13 | 40,18 | -1,71% | - |
| 30.10.2024 | 41,59 | 41,85 | 40,88 | 40,88 | -1,64% | - |
| 29.10.2024 | 42,30 | 42,63 | 41,55 | 41,56 | -1,33% | - |
| 28.10.2024 | 42,07 | 42,71 | 41,94 | 42,12 | 0,79% | - |
| 25.10.2024 | 41,92 | 42,47 | 41,73 | 41,79 | 0,02% | - |
| 24.10.2024 | 42,85 | 42,98 | 41,47 | 41,78 | -2,43% | - |
| 23.10.2024 | 42,75 | 43,10 | 42,57 | 42,82 | 0,94% | - |
| 22.10.2024 | 42,87 | 42,96 | 42,42 | 42,42 | -0,77% | - |
| 21.10.2024 | 43,11 | 43,28 | 42,68 | 42,75 | -0,95% | - |
| 18.10.2024 | 43,51 | 43,59 | 42,74 | 43,16 | -1,24% | - |
| 17.10.2024 | 43,48 | 43,83 | 43,23 | 43,70 | 1,25% | - |
| 16.10.2024 | 43,35 | 43,58 | 42,79 | 43,16 | 0,09% | - |
| 15.10.2024 | 42,71 | 43,50 | 42,56 | 43,12 | 1,82% | - |
| 14.10.2024 | 41,51 | 42,73 | 41,45 | 42,35 | 2,39% | - |
| 11.10.2024 | 41,27 | 41,76 | 41,09 | 41,36 | 0,90% | - |
| 10.10.2024 | 41,71 | 41,92 | 40,96 | 40,99 | -1,16% | - |
| 09.10.2024 | 41,61 | 41,88 | 41,32 | 41,47 | 0,41% | - |
| 08.10.2024 | 41,42 | 41,85 | 41,22 | 41,30 | -0,60% | - |
| 07.10.2024 | 41,90 | 42,17 | 41,27 | 41,55 | -0,65% | - |
| 04.10.2024 | 41,83 | 42,10 | 41,69 | 41,82 | -0,26% | - |
| 03.10.2024 | 42,23 | 42,55 | 41,68 | 41,93 | -0,69% | - |
| 02.10.2024 | 42,52 | 42,70 | 42,22 | 42,22 | -0,21% | - |
| 01.10.2024 | 42,54 | 43,04 | 42,24 | 42,31 | -0,07% | - |
| 30.09.2024 | 42,80 | 43,15 | 42,28 | 42,34 | -1,17% | - |
| 27.09.2024 | 42,93 | 43,16 | 42,75 | 42,84 | 0,85% | - |
| 26.09.2024 | 43,31 | 43,41 | 42,48 | 42,48 | -1,53% | - |
| 25.09.2024 | 42,81 | 43,43 | 42,72 | 43,14 | 0,51% | - |
| 24.09.2024 | 43,72 | 43,84 | 42,81 | 42,92 | -0,76% | - |
| 23.09.2024 | 42,79 | 43,60 | 42,73 | 43,25 | 0,98% | - |
| 20.09.2024 | 43,14 | 43,45 | 42,49 | 42,83 | -1,06% | - |
| 19.09.2024 | 44,11 | 44,27 | 42,95 | 43,29 | -0,80% | - |
| 18.09.2024 | 44,04 | 44,54 | 43,56 | 43,64 | -1,33% | - |
| 17.09.2024 | 44,12 | 44,42 | 43,91 | 44,23 | 1,21% | - |
| 16.09.2024 | 43,65 | 43,99 | 43,53 | 43,70 | -0,16% | - |
| 13.09.2024 | 43,32 | 43,91 | 43,28 | 43,77 | 1,44% | - |
| 12.09.2024 | 43,37 | 43,51 | 43,09 | 43,15 | 0,54% | - |
| 11.09.2024 | 43,30 | 43,59 | 42,64 | 42,92 | -0,81% | - |
| 10.09.2024 | 43,15 | 43,68 | 43,10 | 43,27 | 0,25% | - |
| 09.09.2024 | 42,73 | 43,58 | 42,71 | 43,16 | 1,89% | - |
| 06.09.2024 | 42,58 | 43,38 | 42,35 | 42,36 | -0,42% | - |
| 05.09.2024 | 42,93 | 43,49 | 42,51 | 42,54 | -0,61% | 150,00 |
| 04.09.2024 | 41,62 | 43,20 | 41,62 | 42,80 | 1,35% | - |
| 03.09.2024 | 42,31 | 42,77 | 42,09 | 42,23 | 0,45% | - |
| 02.09.2024 | 42,45 | 42,47 | 42,00 | 42,04 | -0,10% | - |
| 30.08.2024 | 42,35 | 42,78 | 41,94 | 42,08 | 0,81% | - |
| 29.08.2024 | 41,49 | 42,46 | 41,30 | 41,74 | 1,51% | - |
| 28.08.2024 | 41,02 | 41,69 | 41,02 | 41,12 | 9,07% | - |
| 27.08.2024 | 38,30 | 41,85 | 37,70 | 37,70 | -0,74% | - |
| 26.08.2024 | 38,09 | 38,27 | 37,87 | 37,98 | 0,37% | - |
| 23.08.2024 | 37,87 | 38,21 | 37,80 | 37,84 | 0,50% | - |
| 22.08.2024 | 37,81 | 38,06 | 37,56 | 37,65 | 0,24% | - |
| 21.08.2024 | 37,67 | 37,91 | 37,52 | 37,56 | 0,16% | 3.150,00 |
| 20.08.2024 | 38,09 | 38,18 | 37,45 | 37,50 | -1,34% | - |
| 19.08.2024 | 38,02 | 38,38 | 37,92 | 38,01 | 0,21% | - |
| 16.08.2024 | 37,99 | 38,54 | 37,89 | 37,93 | 0,16% | - |
| 15.08.2024 | 38,03 | 38,46 | 37,54 | 37,87 | 0,91% | - |
| 14.08.2024 | 38,07 | 38,07 | 37,53 | 37,53 | -1,31% | - |
| 13.08.2024 | 37,43 | 38,06 | 37,40 | 38,03 | 2,07% | - |
| 12.08.2024 | 37,58 | 37,84 | 37,21 | 37,26 | -0,03% | - |
| 09.08.2024 | 37,41 | 37,78 | 37,20 | 37,27 | 0,46% | - |
| 08.08.2024 | 36,84 | 37,37 | 36,73 | 37,10 | 0,98% | - |
| 07.08.2024 | 36,96 | 37,44 | 36,74 | 36,74 | 0,46% | - |
| 06.08.2024 | 37,00 | 37,29 | 36,34 | 36,57 | -0,22% | 10,00 |
| 05.08.2024 | 36,71 | 37,06 | 36,19 | 36,65 | -1,32% | 315,00 |
| 02.08.2024 | 38,10 | 38,10 | 37,00 | 37,14 | -2,98% | - |
| 01.08.2024 | 38,81 | 39,06 | 37,99 | 38,28 | -0,73% | - |
| 31.07.2024 | 39,23 | 39,38 | 38,51 | 38,56 | -0,75% | - |
| 30.07.2024 | 38,96 | 39,17 | 38,50 | 38,85 | -0,31% | - |
| 29.07.2024 | 38,70 | 39,36 | 38,70 | 38,97 | 1,22% | - |
| 26.07.2024 | 38,48 | 38,92 | 38,41 | 38,50 | 0,81% | - |
| 25.07.2024 | 38,63 | 38,64 | 38,03 | 38,19 | -1,42% | - |
| 24.07.2024 | 38,59 | 38,97 | 38,29 | 38,74 | 0,00% | - |
| 23.07.2024 | 38,39 | 38,94 | 38,31 | 38,74 | 1,07% | - |
| 22.07.2024 | 38,48 | 39,06 | 38,23 | 38,33 | 0,58% | 420,00 |
| 19.07.2024 | 38,42 | 38,58 | 38,07 | 38,11 | -0,99% | - |
| 18.07.2024 | 38,05 | 38,76 | 38,02 | 38,49 | 1,85% | - |
| 17.07.2024 | 37,92 | 38,22 | 37,78 | 37,79 | 0,11% | - |
| 16.07.2024 | 37,79 | 37,98 | 37,48 | 37,75 | 0,35% | - |
| 15.07.2024 | 38,11 | 38,29 | 37,59 | 37,62 | -1,60% | - |
| 12.07.2024 | 38,28 | 38,38 | 38,00 | 38,23 | 0,05% | 150,00 |
| 11.07.2024 | 37,75 | 38,25 | 37,74 | 38,21 | 1,62% | - |
| 10.07.2024 | 36,88 | 37,86 | 36,88 | 37,60 | 2,26% | - |
| 09.07.2024 | 37,09 | 37,47 | 36,65 | 36,77 | -1,00% | - |