35,460€
0,34%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 35,44 | 35,92 | 35,43 | 35,45 | 0,06% | - |
20.05.2024 | 35,92 | 35,98 | 35,41 | 35,43 | -0,34% | - |
17.05.2024 | 35,49 | 36,10 | 35,48 | 35,55 | 0,48% | - |
16.05.2024 | 36,48 | 36,48 | 35,36 | 35,38 | -1,94% | - |
15.05.2024 | 36,45 | 36,85 | 36,04 | 36,08 | -0,61% | - |
14.05.2024 | 36,64 | 36,97 | 36,23 | 36,30 | -0,55% | - |
13.05.2024 | 37,29 | 37,38 | 36,49 | 36,50 | -1,67% | - |
10.05.2024 | 37,13 | 37,45 | 37,07 | 37,12 | 0,54% | - |
09.05.2024 | 36,83 | 37,22 | 36,80 | 36,92 | 0,46% | - |
08.05.2024 | 36,78 | 37,01 | 36,71 | 36,75 | 0,22% | - |
07.05.2024 | 36,47 | 37,07 | 36,36 | 36,67 | 0,47% | - |
06.05.2024 | 36,31 | 36,53 | 36,31 | 36,50 | 0,88% | - |
03.05.2024 | 36,35 | 36,64 | 36,14 | 36,18 | 0,08% | - |
02.05.2024 | 35,76 | 36,39 | 35,64 | 36,15 | -0,22% | - |
30.04.2024 | 36,32 | 36,52 | 36,05 | 36,23 | 0,11% | - |
29.04.2024 | 36,35 | 36,54 | 35,92 | 36,19 | 0,00% | - |
26.04.2024 | 35,51 | 36,36 | 35,49 | 36,19 | 2,46% | - |
25.04.2024 | 36,05 | 36,22 | 35,15 | 35,32 | -1,83% | - |
24.04.2024 | 35,88 | 36,47 | 35,79 | 35,98 | 1,15% | - |
23.04.2024 | 35,81 | 35,93 | 35,47 | 35,57 | -0,08% | - |
22.04.2024 | 35,11 | 35,78 | 35,11 | 35,60 | 2,39% | - |
19.04.2024 | 34,55 | 35,12 | 34,45 | 34,77 | -0,43% | - |
18.04.2024 | 35,02 | 35,21 | 34,70 | 34,92 | 0,40% | - |
17.04.2024 | 34,83 | 35,16 | 34,77 | 34,78 | 0,14% | - |
16.04.2024 | 34,81 | 35,13 | 34,68 | 34,73 | -0,60% | - |
15.04.2024 | 35,12 | 35,51 | 34,85 | 34,94 | -0,63% | - |
12.04.2024 | 35,32 | 35,50 | 34,99 | 35,16 | 1,21% | - |
11.04.2024 | 34,85 | 35,78 | 34,74 | 34,74 | -0,34% | - |
10.04.2024 | 34,55 | 34,93 | 34,20 | 34,86 | 2,29% | - |
09.04.2024 | 34,28 | 34,66 | 34,05 | 34,08 | -0,67% | - |
08.04.2024 | 34,16 | 34,52 | 34,07 | 34,31 | 0,79% | - |
05.04.2024 | 33,94 | 34,27 | 33,89 | 34,04 | 0,53% | - |
04.04.2024 | 34,98 | 34,98 | 33,85 | 33,86 | -1,68% | - |
03.04.2024 | 34,63 | 35,14 | 34,41 | 34,44 | -0,46% | - |
02.04.2024 | 35,90 | 35,93 | 34,54 | 34,60 | -3,07% | - |
28.03.2024 | 35,86 | 36,10 | 35,62 | 35,70 | -0,07% | - |
27.03.2024 | 35,89 | 36,01 | 35,62 | 35,72 | -0,46% | - |
26.03.2024 | 35,76 | 35,98 | 35,29 | 35,89 | 0,86% | - |
25.03.2024 | 36,09 | 36,09 | 35,53 | 35,58 | -0,78% | - |
22.03.2024 | 35,75 | 36,16 | 35,64 | 35,86 | 0,15% | - |
21.03.2024 | 35,65 | 35,95 | 35,60 | 35,81 | 0,67% | - |
20.03.2024 | 35,43 | 35,89 | 35,37 | 35,57 | 0,14% | - |
19.03.2024 | 35,22 | 35,66 | 35,22 | 35,52 | 1,10% | - |
18.03.2024 | 35,36 | 35,57 | 35,11 | 35,13 | -0,06% | - |
15.03.2024 | 35,70 | 35,74 | 35,08 | 35,15 | -1,58% | - |
14.03.2024 | 36,03 | 36,22 | 35,47 | 35,72 | -0,43% | - |
13.03.2024 | 36,47 | 36,62 | 35,85 | 35,87 | -1,28% | - |
12.03.2024 | 36,23 | 36,66 | 36,16 | 36,34 | 0,23% | - |
11.03.2024 | 36,36 | 36,65 | 36,08 | 36,25 | -0,43% | - |
08.03.2024 | 36,13 | 36,51 | 36,07 | 36,41 | 1,17% | - |
07.03.2024 | 36,05 | 36,33 | 35,91 | 35,99 | 0,32% | - |
06.03.2024 | 36,29 | 36,49 | 35,85 | 35,87 | -0,95% | - |
05.03.2024 | 35,99 | 36,66 | 35,98 | 36,22 | 1,10% | - |
04.03.2024 | 36,45 | 36,55 | 35,61 | 35,82 | -1,40% | - |
01.03.2024 | 37,05 | 37,38 | 36,15 | 36,33 | -1,44% | 90,00 |
29.02.2024 | 36,92 | 37,27 | 36,75 | 36,86 | -0,35% | - |
28.02.2024 | 37,35 | 37,64 | 36,62 | 36,99 | -0,60% | - |
27.02.2024 | 37,69 | 38,09 | 37,18 | 37,22 | -0,23% | - |
26.02.2024 | 38,80 | 38,80 | 36,65 | 37,30 | -4,15% | - |
23.02.2024 | 38,25 | 38,92 | 38,12 | 38,92 | 2,10% | - |
22.02.2024 | 38,18 | 38,46 | 37,72 | 38,12 | 0,62% | - |
21.02.2024 | 38,16 | 38,33 | 37,79 | 37,88 | -0,25% | - |
20.02.2024 | 37,66 | 38,31 | 37,63 | 37,98 | 1,09% | - |
19.02.2024 | 37,80 | 38,08 | 37,48 | 37,57 | -0,50% | - |
16.02.2024 | 37,48 | 37,90 | 37,33 | 37,76 | 1,41% | - |
15.02.2024 | 37,46 | 37,93 | 37,16 | 37,23 | -0,07% | - |
14.02.2024 | 37,50 | 37,66 | 37,19 | 37,26 | -0,53% | 800,00 |
13.02.2024 | 37,67 | 38,12 | 37,32 | 37,46 | -0,61% | - |
12.02.2024 | 37,70 | 37,92 | 37,49 | 37,69 | 0,20% | - |
09.02.2024 | 37,65 | 37,99 | 37,55 | 37,61 | 0,23% | 200,00 |
08.02.2024 | 37,46 | 37,99 | 37,29 | 37,53 | 0,39% | - |
07.02.2024 | 37,85 | 37,97 | 37,36 | 37,38 | -1,31% | - |
06.02.2024 | 37,44 | 38,04 | 37,44 | 37,88 | 1,58% | - |
05.02.2024 | 37,57 | 37,88 | 37,23 | 37,29 | -1,04% | - |
02.02.2024 | 37,67 | 38,05 | 37,57 | 37,68 | 0,40% | 86,00 |
01.02.2024 | 37,94 | 38,05 | 37,39 | 37,53 | -0,85% | - |
31.01.2024 | 37,91 | 38,58 | 37,74 | 37,85 | 0,53% | - |
30.01.2024 | 37,61 | 37,99 | 37,49 | 37,65 | 0,61% | - |
29.01.2024 | 37,45 | 37,91 | 37,17 | 37,42 | -0,21% | 54,00 |
26.01.2024 | 37,15 | 37,56 | 37,14 | 37,50 | 1,19% | - |
25.01.2024 | 37,10 | 37,50 | 36,75 | 37,06 | -0,44% | - |
24.01.2024 | 37,46 | 37,47 | 36,96 | 37,22 | -0,08% | - |
23.01.2024 | 38,10 | 38,27 | 37,17 | 37,25 | -1,66% | - |
22.01.2024 | 37,75 | 38,30 | 37,72 | 37,88 | 0,78% | - |
19.01.2024 | 37,80 | 38,14 | 37,42 | 37,59 | -0,38% | - |
18.01.2024 | 37,38 | 37,95 | 37,37 | 37,73 | 0,51% | - |
17.01.2024 | 37,04 | 37,59 | 37,01 | 37,54 | 0,85% | - |
16.01.2024 | 37,61 | 37,85 | 37,19 | 37,23 | -1,06% | - |
15.01.2024 | 38,02 | 38,28 | 37,62 | 37,63 | -0,54% | - |
12.01.2024 | 37,48 | 38,11 | 37,40 | 37,83 | 1,61% | - |
11.01.2024 | 37,40 | 37,71 | 37,04 | 37,23 | 0,38% | - |
10.01.2024 | 36,85 | 37,56 | 36,83 | 37,09 | -1,12% | - |
09.01.2024 | 37,21 | 37,54 | 37,13 | 37,51 | 1,57% | - |
08.01.2024 | 36,55 | 37,45 | 36,55 | 36,93 | -0,53% | - |
05.01.2024 | 36,84 | 37,14 | 36,53 | 37,13 | 0,27% | - |
04.01.2024 | 36,77 | 37,15 | 36,64 | 37,03 | 1,47% | - |
03.01.2024 | 36,57 | 36,88 | 36,44 | 36,49 | -0,26% | - |
02.01.2024 | 37,08 | 37,32 | 36,38 | 36,59 | 1,87% | 630,00 |
29.12.2023 | 36,90 | 37,17 | 35,92 | 35,92 | -1,97% | - |
28.12.2023 | 37,18 | 37,32 | 36,62 | 36,64 | -0,83% | - |