40,220€
-0,05%
Echtzeit-Aktienkurs BUNZL PLC LS-,3214857
Bid:
Ask:
Aktienkurse zur BUNZL PLC LS-,3214857 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 43,27 | 43,78 | 43,00 | 43,29 | 0,07% | - |
| 09.12.2024 | 43,22 | 43,98 | 43,20 | 43,26 | 0,51% | - |
| 06.12.2024 | 43,56 | 43,95 | 43,03 | 43,04 | -1,80% | - |
| 05.12.2024 | 43,83 | 44,07 | 43,59 | 43,83 | -0,07% | - |
| 04.12.2024 | 43,32 | 43,90 | 43,20 | 43,86 | 1,48% | - |
| 03.12.2024 | 43,38 | 43,72 | 43,14 | 43,22 | 0,07% | - |
| 02.12.2024 | 42,84 | 43,87 | 42,72 | 43,19 | 1,17% | - |
| 29.11.2024 | 42,53 | 43,06 | 42,46 | 42,69 | 0,68% | - |
| 28.11.2024 | 42,65 | 43,00 | 42,38 | 42,40 | -0,02% | - |
| 27.11.2024 | 42,29 | 42,74 | 42,25 | 42,41 | 0,31% | - |
| 26.11.2024 | 41,95 | 42,78 | 41,91 | 42,28 | 0,33% | - |
| 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% | - |