39,420€
-3,19%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,60 | 40,12 | 39,60 | 40,12 | -1,47% | 240,00 |
| 19.12.2024 | 40,72 | 40,72 | 40,72 | 40,72 | 0,20% | 200,00 |
| 18.12.2024 | 40,96 | 41,13 | 40,49 | 40,64 | 0,25% | - |
| 17.12.2024 | 42,76 | 42,84 | 40,46 | 40,54 | -6,42% | 291,00 |
| 16.12.2024 | 43,62 | 43,80 | 43,04 | 43,32 | -1,68% | 27,00 |
| 09.12.2024 | 44,06 | 44,06 | 44,06 | 44,06 | 1,66% | 1,00 |
| 06.12.2024 | 43,34 | 43,34 | 43,34 | 43,34 | -2,26% | 267,00 |
| 05.12.2024 | 43,68 | 44,34 | 43,68 | 44,34 | 3,12% | 84,00 |
| 03.12.2024 | 43,54 | 43,54 | 43,00 | 43,00 | -0,88% | 143,00 |
| 02.12.2024 | 43,96 | 43,96 | 43,20 | 43,38 | 1,40% | 50,00 |
| 29.11.2024 | 42,78 | 42,78 | 42,78 | 42,78 | -0,33% | 8,00 |
| 27.11.2024 | 42,94 | 42,94 | 42,92 | 42,92 | 1,32% | 62,00 |
| 25.11.2024 | 42,06 | 42,36 | 42,06 | 42,36 | 2,72% | 139,00 |
| 19.11.2024 | 41,30 | 41,54 | 41,24 | 41,24 | -1,15% | 169,00 |
| 15.11.2024 | 41,56 | 41,72 | 41,56 | 41,72 | 0,82% | 2,00 |
| 14.11.2024 | 41,70 | 42,06 | 41,38 | 41,38 | -0,10% | 128,00 |
| 13.11.2024 | 41,42 | 41,42 | 41,42 | 41,42 | -2,17% | 2,00 |
| 12.11.2024 | 42,36 | 42,36 | 42,34 | 42,34 | 0,14% | 154,00 |
| 11.11.2024 | 42,28 | 42,28 | 42,28 | 42,28 | -1,17% | 123,00 |
| 07.11.2024 | 42,78 | 42,78 | 42,78 | 42,78 | 1,18% | 2,00 |
| 06.11.2024 | 41,52 | 42,28 | 41,52 | 42,28 | 3,37% | 162,00 |
| 04.11.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -0,39% | 1,00 |
| 01.11.2024 | 40,66 | 41,06 | 40,66 | 41,06 | -2,00% | 75,00 |
| 30.10.2024 | 41,30 | 41,90 | 41,30 | 41,90 | -0,14% | 56,00 |
| 29.10.2024 | 41,96 | 41,96 | 41,96 | 41,96 | 0,05% | 250,00 |
| 25.10.2024 | 42,66 | 42,68 | 41,94 | 41,94 | 0,91% | 713,00 |
| 24.10.2024 | 41,56 | 41,56 | 41,56 | 41,56 | -3,80% | 1,00 |
| 23.10.2024 | 43,18 | 43,20 | 43,18 | 43,20 | -0,51% | 46,00 |
| 18.10.2024 | 43,42 | 43,42 | 43,42 | 43,42 | -1,23% | 10,00 |
| 17.10.2024 | 43,96 | 43,96 | 43,96 | 43,96 | 2,71% | 23,00 |
| 16.10.2024 | 42,84 | 42,84 | 42,80 | 42,80 | -0,74% | 2,00 |
| 15.10.2024 | 43,36 | 43,36 | 43,12 | 43,12 | 0,94% | 2,00 |
| 14.10.2024 | 42,00 | 42,72 | 42,00 | 42,72 | 2,20% | 74,00 |
| 09.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | 5,00 |
| 08.10.2024 | 41,48 | 42,00 | 41,34 | 42,00 | 1,11% | 4,00 |
| 07.10.2024 | 42,34 | 42,34 | 41,54 | 41,54 | -1,75% | 70,00 |
| 04.10.2024 | 42,28 | 42,28 | 42,28 | 42,28 | -0,24% | 2,00 |
| 03.10.2024 | 42,38 | 42,38 | 42,38 | 42,38 | 0,19% | 10,00 |
| 02.10.2024 | 43,10 | 43,10 | 42,30 | 42,30 | -2,08% | 91,00 |
| 01.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,51% | 3,00 |
| 27.09.2024 | 43,42 | 43,42 | 43,42 | 43,42 | 1,26% | 117,00 |
| 26.09.2024 | 42,88 | 42,88 | 42,88 | 42,88 | -0,69% | 9,00 |
| 24.09.2024 | 44,08 | 44,08 | 43,18 | 43,18 | -0,55% | 2.166,00 |
| 23.09.2024 | 43,42 | 43,42 | 43,42 | 43,42 | 1,31% | 79,00 |
| 20.09.2024 | 43,24 | 43,28 | 42,86 | 42,86 | -1,83% | 979,00 |
| 19.09.2024 | 43,44 | 43,66 | 43,44 | 43,66 | 0,14% | 31,00 |
| 18.09.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | 28,00 |
| 16.09.2024 | 44,14 | 44,20 | 44,14 | 44,20 | 1,01% | 2,00 |
| 11.09.2024 | 43,76 | 43,76 | 43,76 | 43,76 | 1,16% | 3,00 |
| 10.09.2024 | 43,26 | 43,26 | 43,26 | 43,26 | -0,96% | 2,00 |
| 09.09.2024 | 43,68 | 43,68 | 43,68 | 43,68 | 1,06% | 5,00 |
| 05.09.2024 | 43,22 | 43,22 | 43,22 | 43,22 | 0,23% | 50,00 |
| 04.09.2024 | 43,12 | 43,12 | 43,12 | 43,12 | 0,79% | 100,00 |
| 03.09.2024 | 42,88 | 42,88 | 42,78 | 42,78 | 1,37% | 28,00 |
| 02.09.2024 | 42,50 | 42,50 | 42,20 | 42,20 | -0,61% | 47,00 |
| 30.08.2024 | 43,00 | 43,00 | 42,28 | 42,46 | 0,33% | 69,00 |
| 29.08.2024 | 41,14 | 42,32 | 41,14 | 42,32 | 3,27% | 92,00 |
| 27.08.2024 | 41,44 | 42,20 | 40,98 | 40,98 | 6,89% | 236,00 |
| 26.08.2024 | 38,34 | 38,34 | 38,34 | 38,34 | 0,31% | 21,00 |
| 23.08.2024 | 38,22 | 38,22 | 38,22 | 38,22 | 1,81% | 2,00 |
| 21.08.2024 | 37,98 | 37,98 | 37,54 | 37,54 | 0,00% | 1.055,00 |
| 20.08.2024 | 38,00 | 38,00 | 37,54 | 37,54 | -2,29% | 220,00 |
| 19.08.2024 | 38,42 | 38,42 | 38,42 | 38,42 | 1,21% | 2,00 |
| 16.08.2024 | 37,68 | 37,96 | 37,68 | 37,96 | 0,00% | 13,00 |
| 15.08.2024 | 37,56 | 38,00 | 37,56 | 37,96 | 1,06% | 1.149,00 |
| 14.08.2024 | 37,38 | 37,56 | 37,38 | 37,56 | 0,00% | 769,00 |
| 13.08.2024 | 37,70 | 37,70 | 37,56 | 37,56 | -0,32% | 1.200,00 |
| 12.08.2024 | 37,68 | 37,68 | 37,68 | 37,68 | 0,00% | 25,00 |
| 09.08.2024 | 37,68 | 37,68 | 37,68 | 37,68 | 2,56% | 85,00 |
| 08.08.2024 | 36,74 | 36,74 | 36,74 | 36,74 | -1,71% | 1,00 |
| 07.08.2024 | 36,80 | 37,40 | 36,80 | 37,38 | 1,74% | 14,00 |
| 06.08.2024 | 36,74 | 36,74 | 36,74 | 36,74 | -0,54% | 40,00 |
| 05.08.2024 | 36,52 | 36,94 | 36,08 | 36,94 | -0,48% | 175,00 |
| 02.08.2024 | 37,58 | 38,18 | 37,12 | 37,12 | -4,92% | 96,00 |
| 01.08.2024 | 39,04 | 39,04 | 39,04 | 39,04 | 0,98% | 4,00 |
| 31.07.2024 | 38,66 | 38,66 | 38,66 | 38,66 | -1,58% | 83,00 |
| 30.07.2024 | 39,28 | 39,28 | 39,28 | 39,28 | 0,72% | 100,00 |
| 29.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,05% | 400,00 |
| 26.07.2024 | 38,98 | 38,98 | 38,40 | 38,98 | 2,63% | 41,00 |
| 25.07.2024 | 37,98 | 37,98 | 37,98 | 37,98 | -1,30% | 275,00 |
| 24.07.2024 | 38,48 | 38,48 | 38,48 | 38,48 | -0,26% | 101,00 |
| 23.07.2024 | 38,76 | 38,76 | 38,58 | 38,58 | -0,62% | 51,00 |
| 22.07.2024 | 38,50 | 38,82 | 38,50 | 38,82 | 1,25% | 375,00 |
| 17.07.2024 | 38,34 | 38,34 | 38,34 | 38,34 | -0,16% | 75,00 |
| 16.07.2024 | 37,86 | 38,40 | 37,72 | 38,40 | -0,78% | 12,00 |
| 15.07.2024 | 38,50 | 38,70 | 38,46 | 38,70 | 1,68% | 156,00 |
| 12.07.2024 | 38,12 | 38,12 | 38,02 | 38,06 | 0,58% | 50,00 |
| 11.07.2024 | 37,88 | 38,36 | 37,84 | 37,84 | -0,11% | 78,00 |
| 10.07.2024 | 37,70 | 37,88 | 37,14 | 37,88 | 1,77% | 435,00 |
| 09.07.2024 | 36,96 | 37,22 | 36,96 | 37,22 | -0,48% | 154,00 |
| 08.07.2024 | 37,64 | 37,64 | 36,90 | 37,40 | 0,81% | 2.823,00 |
| 05.07.2024 | 37,54 | 37,82 | 37,10 | 37,10 | -0,38% | 605,00 |
| 04.07.2024 | 37,22 | 37,28 | 36,44 | 37,24 | 3,79% | 2.683,00 |
| 03.07.2024 | 35,74 | 35,88 | 35,74 | 35,88 | 1,30% | 190,00 |
| 02.07.2024 | 34,92 | 35,42 | 34,92 | 35,42 | -0,51% | 81,00 |
| 01.07.2024 | 36,26 | 36,42 | 35,60 | 35,60 | 0,62% | 558,00 |
| 28.06.2024 | 35,94 | 35,98 | 35,38 | 35,38 | -2,53% | 127,00 |
| 27.06.2024 | 37,74 | 38,74 | 36,02 | 36,30 | 0,89% | 597,00 |
| 26.06.2024 | 35,98 | 35,98 | 35,98 | 35,98 | -0,94% | 57,00 |
| 25.06.2024 | 36,00 | 36,32 | 35,98 | 36,32 | 2,89% | 124,00 |