36,440€
0,08%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 36,41 | 36,76 | 36,33 | 36,48 | 0,19% | - |
| 02.05.2024 | 36,23 | 36,46 | 35,72 | 36,41 | 0,61% | - |
| 30.04.2024 | 36,41 | 36,52 | 36,05 | 36,19 | -0,60% | - |
| 29.04.2024 | 36,41 | 36,52 | 36,07 | 36,41 | 0,36% | - |
| 26.04.2024 | 35,67 | 36,32 | 35,54 | 36,28 | 1,23% | - |
| 25.04.2024 | 36,20 | 36,25 | 35,24 | 35,84 | -0,50% | - |
| 24.04.2024 | 35,78 | 36,46 | 35,71 | 36,02 | 0,56% | 2,00 |
| 23.04.2024 | 35,84 | 35,94 | 35,56 | 35,82 | -0,17% | - |
| 22.04.2024 | 34,95 | 35,91 | 34,95 | 35,88 | 2,66% | - |
| 19.04.2024 | 34,93 | 35,18 | 34,42 | 34,95 | 0,06% | - |
| 18.04.2024 | 35,02 | 35,18 | 34,77 | 34,93 | -0,26% | - |
| 17.04.2024 | 35,00 | 35,25 | 34,90 | 35,02 | 0,06% | - |
| 16.04.2024 | 35,01 | 35,25 | 34,73 | 35,00 | 0,09% | - |
| 15.04.2024 | 35,37 | 35,56 | 34,92 | 34,97 | -0,54% | - |
| 12.04.2024 | 35,34 | 35,49 | 35,09 | 35,16 | -0,51% | - |
| 11.04.2024 | 34,81 | 35,44 | 34,81 | 35,34 | 1,52% | - |
| 10.04.2024 | 34,43 | 35,02 | 34,31 | 34,81 | 1,34% | - |
| 09.04.2024 | 34,32 | 34,79 | 34,24 | 34,35 | 0,09% | - |
| 08.04.2024 | 34,25 | 34,58 | 34,21 | 34,32 | 0,20% | - |
| 05.04.2024 | 33,96 | 34,30 | 33,88 | 34,25 | 0,97% | - |
| 04.04.2024 | 34,69 | 34,77 | 33,87 | 33,92 | -2,11% | - |
| 03.04.2024 | 34,74 | 34,89 | 34,56 | 34,65 | -0,49% | - |
| 02.04.2024 | 35,93 | 35,93 | 34,72 | 34,82 | -3,09% | - |
| 28.03.2024 | 35,99 | 36,09 | 35,74 | 35,93 | -0,26% | - |
| 27.03.2024 | 35,97 | 36,06 | 35,73 | 36,03 | 0,26% | - |
| 26.03.2024 | 35,78 | 36,05 | 35,48 | 35,93 | 0,29% | - |
| 25.03.2024 | 36,05 | 36,18 | 35,64 | 35,83 | -0,73% | - |
| 22.03.2024 | 35,85 | 36,25 | 35,74 | 36,09 | 0,67% | - |
| 21.03.2024 | 35,96 | 36,07 | 35,77 | 35,85 | -0,06% | - |
| 20.03.2024 | 35,57 | 35,98 | 35,45 | 35,87 | 0,84% | - |
| 19.03.2024 | 35,49 | 35,67 | 35,34 | 35,57 | 0,24% | - |
| 18.03.2024 | 35,54 | 35,57 | 35,41 | 35,49 | -0,04% | - |
| 15.03.2024 | 35,79 | 36,42 | 35,34 | 35,50 | -0,80% | - |
| 14.03.2024 | 36,14 | 36,22 | 35,57 | 35,79 | -0,97% | - |
| 13.03.2024 | 36,61 | 36,62 | 36,08 | 36,14 | -1,28% | - |
| 12.03.2024 | 36,39 | 36,65 | 36,22 | 36,61 | 0,60% | - |
| 11.03.2024 | 36,48 | 36,56 | 36,03 | 36,39 | -0,26% | - |
| 08.03.2024 | 36,29 | 36,53 | 36,15 | 36,48 | 0,66% | - |
| 07.03.2024 | 36,12 | 36,39 | 35,97 | 36,24 | 0,22% | - |
| 06.03.2024 | 36,33 | 36,46 | 36,00 | 36,16 | -0,45% | 138,00 |
| 05.03.2024 | 35,96 | 36,65 | 35,92 | 36,33 | 0,76% | - |
| 04.03.2024 | 36,59 | 36,64 | 35,75 | 36,05 | -1,35% | - |
| 01.03.2024 | 37,12 | 37,39 | 36,24 | 36,55 | -1,55% | - |
| 29.02.2024 | 37,06 | 37,36 | 36,83 | 37,12 | 0,28% | - |
| 28.02.2024 | 37,52 | 37,62 | 36,54 | 37,02 | -1,48% | - |
| 27.02.2024 | 37,71 | 38,15 | 37,21 | 37,57 | -0,36% | - |
| 26.02.2024 | 38,87 | 38,98 | 36,75 | 37,71 | -2,87% | 104,00 |
| 23.02.2024 | 38,29 | 38,92 | 38,26 | 38,82 | 1,38% | - |
| 22.02.2024 | 38,13 | 38,38 | 37,81 | 38,29 | 0,55% | - |
| 21.02.2024 | 38,30 | 38,42 | 37,88 | 38,08 | -0,56% | - |
| 20.02.2024 | 37,88 | 38,31 | 37,75 | 38,30 | 1,10% | - |
| 19.02.2024 | 37,83 | 38,08 | 37,58 | 37,88 | 0,13% | - |
| 16.02.2024 | 37,49 | 37,88 | 37,46 | 37,83 | 0,79% | - |
| 15.02.2024 | 37,51 | 37,95 | 37,34 | 37,54 | -0,04% | - |
| 14.02.2024 | 37,50 | 37,73 | 37,36 | 37,55 | 0,13% | - |
| 13.02.2024 | 37,70 | 38,13 | 37,38 | 37,50 | -0,53% | - |
| 12.02.2024 | 37,87 | 37,92 | 37,61 | 37,70 | -0,45% | - |
| 09.02.2024 | 37,76 | 38,05 | 37,74 | 37,87 | 0,30% | - |
| 08.02.2024 | 37,62 | 38,11 | 37,40 | 37,76 | 0,37% | - |
| 07.02.2024 | 37,92 | 37,96 | 37,42 | 37,62 | -0,80% | - |
| 06.02.2024 | 37,55 | 38,04 | 37,50 | 37,92 | 1,12% | - |
| 05.02.2024 | 37,70 | 37,84 | 37,41 | 37,50 | -0,75% | - |
| 02.02.2024 | 38,02 | 38,09 | 37,75 | 37,79 | -0,74% | - |
| 01.02.2024 | 38,13 | 38,18 | 37,57 | 38,07 | 0,07% | 10,00 |
| 31.01.2024 | 37,84 | 38,37 | 37,80 | 38,04 | 0,53% | - |
| 30.01.2024 | 37,68 | 38,08 | 37,60 | 37,84 | 0,44% | - |
| 29.01.2024 | 37,53 | 37,72 | 37,28 | 37,68 | 0,39% | - |
| 26.01.2024 | 37,28 | 37,62 | 37,10 | 37,53 | 0,67% | - |
| 25.01.2024 | 37,27 | 37,32 | 36,86 | 37,28 | 0,04% | - |
| 24.01.2024 | 37,47 | 37,70 | 37,14 | 37,27 | -0,67% | 50,00 |
| 23.01.2024 | 38,17 | 38,32 | 37,36 | 37,52 | -1,57% | - |
| 22.01.2024 | 37,83 | 38,34 | 37,83 | 38,12 | 0,65% | - |
| 19.01.2024 | 37,96 | 38,24 | 37,61 | 37,87 | -0,24% | - |
| 18.01.2024 | 37,56 | 38,01 | 37,48 | 37,96 | 1,06% | - |
| 17.01.2024 | 37,20 | 37,61 | 37,11 | 37,56 | 0,13% | - |
| 16.01.2024 | 37,86 | 37,87 | 37,47 | 37,51 | -0,91% | - |
| 15.01.2024 | 38,01 | 38,33 | 37,86 | 37,86 | -0,28% | - |
| 12.01.2024 | 37,42 | 38,28 | 37,42 | 37,96 | 1,58% | - |
| 11.01.2024 | 37,52 | 37,79 | 37,23 | 37,37 | 0,09% | - |
| 10.01.2024 | 37,01 | 37,48 | 36,84 | 37,34 | 0,63% | 27,00 |
| 09.01.2024 | 37,09 | 37,45 | 37,01 | 37,10 | -0,08% | - |
| 08.01.2024 | 36,75 | 37,32 | 36,60 | 37,13 | 1,03% | - |
| 05.01.2024 | 36,94 | 37,05 | 36,65 | 36,75 | -0,74% | - |
| 04.01.2024 | 36,70 | 37,15 | 36,66 | 37,03 | 0,79% | - |
| 03.01.2024 | 36,56 | 36,89 | 36,56 | 36,74 | 0,34% | - |
| 02.01.2024 | 37,07 | 37,40 | 36,56 | 36,61 | -1,24% | - |
| 29.12.2023 | 36,86 | 37,20 | 36,68 | 37,07 | 0,57% | - |
| 28.12.2023 | 37,11 | 37,31 | 36,84 | 36,86 | -0,79% | - |
| 27.12.2023 | 37,38 | 37,52 | 37,03 | 37,16 | 0,01% | 13,00 |
| 22.12.2023 | 37,26 | 37,45 | 37,08 | 37,15 | -0,28% | - |
| 21.12.2023 | 37,43 | 37,52 | 37,18 | 37,26 | -0,12% | - |
| 20.12.2023 | 36,88 | 37,50 | 36,80 | 37,30 | 1,28% | - |
| 19.12.2023 | 36,54 | 37,19 | 36,50 | 36,83 | 0,79% | - |
| 18.12.2023 | 36,41 | 36,60 | 36,19 | 36,54 | 0,58% | - |
| 15.12.2023 | 36,60 | 37,17 | 36,16 | 36,33 | -0,48% | - |
| 14.12.2023 | 36,86 | 37,50 | 36,27 | 36,51 | -0,41% | - |
| 13.12.2023 | 36,61 | 36,78 | 36,40 | 36,66 | 0,14% | - |
| 12.12.2023 | 36,55 | 36,83 | 36,41 | 36,61 | 0,29% | - |
| 11.12.2023 | 36,29 | 36,67 | 35,94 | 36,50 | 0,70% | 114,00 |
| 08.12.2023 | 35,84 | 36,42 | 35,80 | 36,25 | 1,26% | - |