29,160€
-0,61%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 29,22 | 29,64 | 29,00 | 29,64 | 1,02% | 769,00 |
| 08.05.2025 | 29,06 | 29,38 | 28,74 | 29,34 | 1,73% | 504,00 |
| 07.05.2025 | 28,68 | 29,08 | 28,32 | 28,84 | 0,98% | 1.171,00 |
| 06.05.2025 | 28,60 | 28,88 | 28,06 | 28,56 | -0,76% | 1.193,00 |
| 05.05.2025 | 28,46 | 28,78 | 28,10 | 28,78 | 1,20% | 2.795,00 |
| 02.05.2025 | 27,54 | 28,44 | 27,28 | 28,44 | 2,16% | 1.534,00 |
| 30.04.2025 | 27,78 | 27,92 | 27,24 | 27,84 | 0,43% | 119,00 |
| 29.04.2025 | 27,98 | 28,30 | 27,26 | 27,72 | 1,46% | 1.607,00 |
| 28.04.2025 | 27,02 | 27,60 | 27,02 | 27,32 | -0,22% | 2.036,00 |
| 25.04.2025 | 27,48 | 27,72 | 27,32 | 27,38 | -0,44% | 978,00 |
| 24.04.2025 | 28,40 | 28,40 | 27,48 | 27,50 | -3,37% | 342,00 |
| 23.04.2025 | 28,62 | 28,82 | 28,00 | 28,46 | 1,28% | 677,00 |
| 22.04.2025 | 27,06 | 28,10 | 26,82 | 28,10 | 2,78% | 3.862,00 |
| 17.04.2025 | 26,96 | 27,74 | 26,96 | 27,34 | 2,09% | 2.836,00 |
| 16.04.2025 | 35,98 | 35,98 | 26,34 | 26,78 | -26,47% | 6.314,00 |
| 15.04.2025 | 36,22 | 36,58 | 36,20 | 36,42 | 1,73% | 330,00 |
| 14.04.2025 | 36,06 | 36,06 | 35,80 | 35,80 | 1,53% | 104,00 |
| 11.04.2025 | 35,26 | 35,26 | 35,26 | 35,26 | 6,08% | 2,00 |
| 09.04.2025 | 33,64 | 34,50 | 33,24 | 33,24 | -4,10% | 113,00 |
| 08.04.2025 | 33,48 | 34,86 | 33,48 | 34,66 | 2,24% | 822,00 |
| 07.04.2025 | 34,40 | 34,60 | 33,74 | 33,90 | -5,99% | 667,00 |
| 04.04.2025 | 36,12 | 36,12 | 35,54 | 36,06 | 0,06% | 164,00 |
| 03.04.2025 | 36,04 | 36,04 | 36,04 | 36,04 | -0,88% | 10,00 |
| 02.04.2025 | 35,50 | 36,58 | 35,32 | 36,36 | 2,77% | 813,00 |
| 01.04.2025 | 36,06 | 36,08 | 35,38 | 35,38 | -1,89% | 968,00 |
| 31.03.2025 | 35,60 | 36,06 | 35,60 | 36,06 | 0,90% | 257,00 |
| 27.03.2025 | 36,22 | 36,22 | 35,74 | 35,74 | -1,81% | 71,00 |
| 26.03.2025 | 36,44 | 36,44 | 35,90 | 36,40 | 1,68% | 323,00 |
| 25.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,24% | 1,00 |
| 24.03.2025 | 36,62 | 36,62 | 36,62 | 36,62 | 0,05% | 3,00 |
| 20.03.2025 | 36,08 | 36,60 | 35,90 | 36,60 | 2,52% | 291,00 |
| 19.03.2025 | 35,44 | 35,70 | 35,30 | 35,70 | 0,68% | 439,00 |
| 18.03.2025 | 35,50 | 36,04 | 34,96 | 35,46 | -0,95% | 1.565,00 |
| 17.03.2025 | 35,26 | 35,80 | 34,98 | 35,80 | 1,07% | 643,00 |
| 14.03.2025 | 35,06 | 35,42 | 34,44 | 35,42 | 1,08% | 92,00 |
| 13.03.2025 | 35,00 | 35,04 | 34,90 | 35,04 | -1,35% | 64,00 |
| 11.03.2025 | 35,52 | 35,52 | 35,52 | 35,52 | -2,09% | 100,00 |
| 10.03.2025 | 36,04 | 36,28 | 36,04 | 36,28 | -1,68% | 142,00 |
| 07.03.2025 | 36,72 | 36,90 | 36,20 | 36,90 | 2,56% | 32,00 |
| 06.03.2025 | 36,66 | 36,70 | 35,98 | 35,98 | -2,28% | 140,00 |
| 05.03.2025 | 37,38 | 37,38 | 36,82 | 36,82 | -1,02% | 60,00 |
| 04.03.2025 | 37,84 | 37,84 | 36,80 | 37,20 | -1,85% | 241,00 |
| 03.03.2025 | 40,98 | 40,98 | 37,40 | 37,90 | -7,79% | 474,00 |
| 28.02.2025 | 40,44 | 41,10 | 40,44 | 41,10 | 1,68% | 22,00 |
| 27.02.2025 | 40,42 | 40,42 | 40,42 | 40,42 | -0,64% | 1,00 |
| 26.02.2025 | 40,12 | 40,68 | 40,10 | 40,68 | 0,84% | 102,00 |
| 25.02.2025 | 40,34 | 40,34 | 40,34 | 40,34 | -2,47% | 1,00 |
| 21.02.2025 | 41,36 | 41,36 | 41,36 | 41,36 | 2,02% | 75,00 |
| 20.02.2025 | 41,26 | 41,32 | 40,52 | 40,54 | -0,83% | 915,00 |
| 19.02.2025 | 41,64 | 41,64 | 40,88 | 40,88 | -2,43% | 135,00 |
| 18.02.2025 | 41,90 | 41,90 | 41,90 | 41,90 | 0,00% | 1,00 |
| 17.02.2025 | 41,78 | 42,04 | 41,78 | 41,90 | 1,75% | 518,00 |
| 14.02.2025 | 42,02 | 42,08 | 41,18 | 41,18 | -1,58% | 204,00 |
| 13.02.2025 | 41,68 | 41,84 | 41,68 | 41,84 | 0,14% | 115,00 |
| 12.02.2025 | 41,78 | 41,78 | 41,78 | 41,78 | 0,77% | 10,00 |
| 10.02.2025 | 40,58 | 41,46 | 40,58 | 41,46 | 2,88% | 111,00 |
| 07.02.2025 | 41,48 | 41,48 | 40,22 | 40,30 | -3,73% | 812,00 |
| 05.02.2025 | 41,86 | 41,86 | 41,86 | 41,86 | 0,82% | 6,00 |
| 03.02.2025 | 41,02 | 41,52 | 41,02 | 41,52 | -1,10% | 103,00 |
| 31.01.2025 | 41,94 | 41,98 | 41,94 | 41,98 | 2,09% | 37,00 |
| 28.01.2025 | 41,12 | 41,12 | 41,12 | 41,12 | 0,19% | 125,00 |
| 27.01.2025 | 41,04 | 41,04 | 41,02 | 41,04 | 0,98% | 1.243,00 |
| 24.01.2025 | 40,46 | 41,00 | 40,46 | 40,64 | -1,93% | 311,00 |
| 23.01.2025 | 41,42 | 41,44 | 41,42 | 41,44 | 0,53% | 6,00 |
| 22.01.2025 | 40,72 | 41,22 | 40,72 | 41,22 | 1,23% | 33,00 |
| 21.01.2025 | 40,76 | 40,76 | 40,72 | 40,72 | -1,26% | 33,00 |
| 20.01.2025 | 40,80 | 41,26 | 40,80 | 41,24 | 1,03% | 532,00 |
| 16.01.2025 | 39,46 | 40,82 | 39,46 | 40,82 | 1,90% | 160,00 |
| 15.01.2025 | 40,08 | 40,08 | 40,06 | 40,06 | 2,51% | 3,00 |
| 14.01.2025 | 40,06 | 40,06 | 39,08 | 39,08 | -0,96% | 140,00 |
| 13.01.2025 | 39,40 | 39,46 | 39,40 | 39,46 | -1,15% | 251,00 |
| 10.01.2025 | 39,98 | 39,98 | 39,18 | 39,92 | 2,62% | 287,00 |
| 09.01.2025 | 38,90 | 38,90 | 38,90 | 38,90 | -2,16% | 30,00 |
| 07.01.2025 | 39,06 | 40,02 | 39,06 | 39,76 | 1,79% | 602,00 |
| 06.01.2025 | 39,62 | 39,62 | 39,06 | 39,06 | -2,59% | 196,00 |
| 03.01.2025 | 39,74 | 40,10 | 39,74 | 40,10 | 0,75% | 41,00 |
| 02.01.2025 | 40,48 | 40,48 | 39,80 | 39,80 | 0,25% | 104,00 |
| 30.12.2024 | 39,70 | 39,70 | 39,70 | 39,70 | 0,51% | 5,00 |
| 27.12.2024 | 39,92 | 39,96 | 39,30 | 39,50 | -1,15% | 2.944,00 |
| 23.12.2024 | 40,20 | 40,38 | 39,96 | 39,96 | -0,40% | 177,00 |
| 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 | 0,44% | 200,00 |
| 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 |