35,730€
2,61%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 35,87 | 35,93 | 35,56 | 35,71 | 2,56% | - |
| 22.04.2024 | 34,82 | 34,82 | 34,82 | 34,82 | 1,16% | - |
| 19.04.2024 | 34,42 | 34,42 | 34,42 | 34,42 | -1,26% | - |
| 18.04.2024 | 34,86 | 34,86 | 34,86 | 34,86 | 0,46% | - |
| 17.04.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -0,06% | - |
| 16.04.2024 | 34,72 | 34,72 | 34,72 | 34,72 | -0,97% | - |
| 15.04.2024 | 35,06 | 35,06 | 35,06 | 35,06 | -0,11% | - |
| 12.04.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 1,45% | - |
| 11.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,42% | - |
| 10.04.2024 | 34,10 | 35,10 | 34,10 | 35,10 | 3,11% | 40,00 |
| 09.04.2024 | 34,04 | 34,04 | 34,04 | 34,04 | 0,00% | - |
| 08.04.2024 | 34,04 | 34,04 | 34,04 | 34,04 | 0,65% | - |
| 05.04.2024 | 33,82 | 33,82 | 33,82 | 33,82 | -1,69% | - |
| 04.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,29% | - |
| 03.04.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -3,20% | - |
| 02.04.2024 | 35,64 | 35,64 | 35,64 | 35,64 | -0,11% | - |
| 28.03.2024 | 35,68 | 35,68 | 35,68 | 35,68 | 0,14% | - |
| 27.03.2024 | 35,63 | 35,63 | 35,63 | 35,63 | 0,28% | - |
| 26.03.2024 | 35,53 | 35,53 | 35,53 | 35,53 | -0,78% | - |
| 25.03.2024 | 35,81 | 35,81 | 35,81 | 35,81 | 0,76% | - |
| 22.03.2024 | 35,54 | 35,54 | 35,54 | 35,54 | -0,11% | - |
| 21.03.2024 | 35,58 | 35,58 | 35,58 | 35,58 | 0,96% | - |
| 20.03.2024 | 35,24 | 35,24 | 35,24 | 35,24 | 0,11% | - |
| 19.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,26% | - |
| 18.03.2024 | 35,29 | 35,29 | 35,29 | 35,29 | -0,45% | - |
| 15.03.2024 | 35,45 | 35,45 | 35,45 | 35,45 | -1,88% | - |
| 14.03.2024 | 35,88 | 36,13 | 35,88 | 36,13 | -0,52% | 100,00 |
| 13.03.2024 | 36,32 | 36,32 | 36,32 | 36,32 | -0,44% | - |
| 12.03.2024 | 36,15 | 36,48 | 36,15 | 36,48 | 0,88% | 3,00 |
| 11.03.2024 | 36,16 | 36,16 | 36,16 | 36,16 | 0,56% | - |
| 08.03.2024 | 35,96 | 35,96 | 35,96 | 35,96 | 0,53% | - |
| 07.03.2024 | 35,77 | 35,77 | 35,77 | 35,77 | -0,89% | - |
| 06.03.2024 | 36,09 | 36,09 | 36,09 | 36,09 | 0,84% | - |
| 05.03.2024 | 35,79 | 35,79 | 35,79 | 35,79 | -1,43% | - |
| 04.03.2024 | 36,31 | 36,31 | 36,31 | 36,31 | -1,49% | - |
| 01.03.2024 | 36,86 | 36,86 | 36,86 | 36,86 | 0,19% | - |
| 29.02.2024 | 36,79 | 36,79 | 36,79 | 36,79 | -1,31% | - |
| 28.02.2024 | 37,28 | 37,28 | 37,28 | 37,28 | -0,29% | - |
| 27.02.2024 | 37,39 | 37,39 | 37,39 | 37,39 | -3,01% | - |
| 26.02.2024 | 38,55 | 38,55 | 38,55 | 38,55 | 1,39% | - |
| 23.02.2024 | 38,02 | 38,02 | 38,02 | 38,02 | 0,18% | - |
| 22.02.2024 | 37,95 | 37,95 | 37,95 | 37,95 | -0,16% | - |
| 21.02.2024 | 38,01 | 38,01 | 38,01 | 38,01 | 1,01% | - |
| 20.02.2024 | 37,63 | 37,63 | 37,63 | 37,63 | 0,19% | - |
| 19.02.2024 | 37,56 | 37,56 | 37,56 | 37,56 | 0,86% | - |
| 16.02.2024 | 37,24 | 37,24 | 37,24 | 37,24 | -0,08% | - |
| 15.02.2024 | 37,27 | 37,27 | 37,27 | 37,27 | 0,13% | - |
| 14.02.2024 | 37,22 | 37,22 | 37,22 | 37,22 | -0,64% | - |
| 13.02.2024 | 37,46 | 37,46 | 37,46 | 37,46 | -0,43% | - |
| 12.02.2024 | 37,62 | 37,62 | 37,62 | 37,62 | 0,35% | - |
| 09.02.2024 | 37,49 | 37,49 | 37,49 | 37,49 | 0,64% | - |
| 08.02.2024 | 37,25 | 37,25 | 37,25 | 37,25 | -0,98% | - |
| 07.02.2024 | 37,62 | 37,62 | 37,62 | 37,62 | 0,83% | - |
| 06.02.2024 | 37,31 | 37,31 | 37,31 | 37,31 | -0,64% | - |
| 05.02.2024 | 37,55 | 37,55 | 37,55 | 37,55 | 0,08% | - |
| 02.02.2024 | 37,52 | 37,52 | 37,52 | 37,52 | -0,37% | - |
| 01.02.2024 | 37,66 | 37,66 | 37,66 | 37,66 | 0,11% | - |
| 31.01.2024 | 37,62 | 37,62 | 37,62 | 37,62 | 0,62% | - |
| 30.01.2024 | 37,39 | 37,39 | 37,39 | 37,39 | 0,38% | - |
| 29.01.2024 | 37,25 | 37,25 | 37,25 | 37,25 | 0,95% | - |
| 26.01.2024 | 36,90 | 36,90 | 36,90 | 36,90 | -0,16% | - |
| 25.01.2024 | 36,96 | 36,96 | 36,96 | 36,96 | -0,99% | - |
| 24.01.2024 | 37,33 | 37,33 | 37,33 | 37,33 | -1,63% | - |
| 23.01.2024 | 37,95 | 37,95 | 37,95 | 37,95 | 0,96% | - |
| 22.01.2024 | 37,59 | 37,59 | 37,59 | 37,59 | -0,03% | - |
| 19.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,83% | - |
| 18.01.2024 | 37,29 | 37,29 | 37,29 | 37,29 | 0,65% | - |
| 17.01.2024 | 37,05 | 37,05 | 37,05 | 37,05 | -1,31% | - |
| 16.01.2024 | 37,54 | 37,54 | 37,54 | 37,54 | -0,87% | - |
| 15.01.2024 | 37,87 | 37,87 | 37,87 | 37,87 | 1,58% | - |
| 12.01.2024 | 37,28 | 37,28 | 37,28 | 37,28 | -0,16% | - |
| 11.01.2024 | 37,34 | 37,34 | 37,34 | 37,34 | 1,63% | - |
| 10.01.2024 | 36,74 | 36,74 | 36,74 | 36,74 | -0,60% | - |
| 09.01.2024 | 36,96 | 36,96 | 36,96 | 36,96 | 1,57% | - |
| 08.01.2024 | 36,39 | 36,39 | 36,39 | 36,39 | -1,09% | - |
| 05.01.2024 | 36,79 | 36,79 | 36,79 | 36,79 | 0,71% | - |
| 04.01.2024 | 36,53 | 36,53 | 36,53 | 36,53 | 0,38% | - |
| 03.01.2024 | 36,39 | 36,39 | 36,39 | 36,39 | -1,70% | - |
| 02.01.2024 | 37,02 | 37,02 | 37,02 | 37,02 | 0,60% | - |
| 29.12.2023 | 36,80 | 36,80 | 36,80 | 36,80 | -0,05% | - |
| 28.12.2023 | 36,98 | 36,98 | 36,82 | 36,82 | -0,65% | 150,00 |
| 27.12.2023 | 37,06 | 37,06 | 37,06 | 37,06 | -0,03% | - |
| 22.12.2023 | 37,07 | 37,07 | 37,07 | 37,07 | -0,19% | - |
| 21.12.2023 | 37,14 | 37,14 | 37,14 | 37,14 | 1,53% | - |
| 20.12.2023 | 36,58 | 36,58 | 36,58 | 36,58 | 0,74% | - |
| 19.12.2023 | 36,31 | 36,31 | 36,31 | 36,31 | -0,85% | - |
| 18.12.2023 | 36,06 | 36,62 | 36,06 | 36,62 | 0,63% | 140,00 |
| 15.12.2023 | 36,39 | 36,39 | 36,39 | 36,39 | -0,08% | - |
| 14.12.2023 | 36,42 | 36,42 | 36,42 | 36,42 | 0,69% | - |
| 13.12.2023 | 36,17 | 36,17 | 36,17 | 36,17 | -0,36% | - |
| 12.12.2023 | 36,30 | 36,30 | 36,30 | 36,30 | 0,81% | - |
| 11.12.2023 | 36,01 | 36,01 | 36,01 | 36,01 | 1,15% | - |
| 08.12.2023 | 35,60 | 35,60 | 35,60 | 35,60 | 0,17% | - |
| 07.12.2023 | 35,54 | 35,54 | 35,54 | 35,54 | 0,71% | - |
| 06.12.2023 | 35,29 | 35,29 | 35,29 | 35,29 | 1,29% | - |
| 05.12.2023 | 34,84 | 34,84 | 34,84 | 34,84 | -0,46% | - |
| 04.12.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 0,14% | 283,00 |
| 01.12.2023 | 34,95 | 34,95 | 34,95 | 34,95 | 2,67% | - |
| 30.11.2023 | 34,04 | 34,04 | 34,04 | 34,04 | -0,93% | - |
| 29.11.2023 | 34,36 | 34,36 | 34,36 | 34,36 | 0,15% | - |