36,180€
-0,28%
Echtzeit-Aktienkurs BUNZL PLC LS-,3214857
Bid:
Ask:
Aktienkurse zur BUNZL PLC LS-,3214857 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 35,90 | 36,38 | 35,90 | 36,28 | -1,09% | 68,00 |
| 30.04.2024 | 36,68 | 36,68 | 36,68 | 36,68 | -0,38% | 13,00 |
| 29.04.2024 | 36,64 | 36,82 | 36,64 | 36,82 | 5,08% | 189,00 |
| 25.04.2024 | 35,60 | 35,60 | 35,04 | 35,04 | -4,68% | 141,00 |
| 24.04.2024 | 35,84 | 36,76 | 35,84 | 36,76 | 2,17% | 971,00 |
| 23.04.2024 | 35,86 | 35,98 | 35,86 | 35,98 | -0,06% | 85,00 |
| 22.04.2024 | 35,70 | 36,00 | 35,70 | 36,00 | 1,98% | 115,00 |
| 19.04.2024 | 35,08 | 35,30 | 35,08 | 35,30 | 0,68% | 103,00 |
| 18.04.2024 | 34,86 | 35,06 | 34,86 | 35,06 | 0,52% | 292,00 |
| 17.04.2024 | 34,88 | 34,88 | 34,88 | 34,88 | -1,19% | 300,00 |
| 16.04.2024 | 35,12 | 35,38 | 35,12 | 35,30 | 0,34% | 581,00 |
| 15.04.2024 | 35,30 | 35,58 | 35,18 | 35,18 | -0,85% | 92,00 |
| 12.04.2024 | 35,56 | 35,56 | 35,48 | 35,48 | -0,17% | 86,00 |
| 11.04.2024 | 35,48 | 35,64 | 35,48 | 35,54 | 1,14% | 1.514,00 |
| 10.04.2024 | 34,46 | 35,14 | 34,46 | 35,14 | 2,15% | 813,00 |
| 09.04.2024 | 34,42 | 34,42 | 34,38 | 34,40 | 0,94% | 620,00 |
| 08.04.2024 | 34,62 | 34,62 | 34,08 | 34,08 | -1,45% | 45,00 |
| 05.04.2024 | 34,00 | 34,58 | 34,00 | 34,58 | 1,53% | 198,00 |
| 04.04.2024 | 34,52 | 34,52 | 34,06 | 34,06 | -2,63% | 866,00 |
| 03.04.2024 | 34,96 | 34,98 | 34,80 | 34,98 | 1,16% | 679,00 |
| 02.04.2024 | 35,68 | 36,10 | 34,58 | 34,58 | -2,51% | 151,00 |
| 28.03.2024 | 35,71 | 35,81 | 35,47 | 35,47 | -2,04% | 241,00 |
| 27.03.2024 | 36,21 | 36,21 | 36,21 | 36,21 | 0,00% | 130,00 |
| 26.03.2024 | 36,20 | 36,21 | 36,20 | 36,21 | 0,39% | 70,00 |
| 25.03.2024 | 36,44 | 36,44 | 35,40 | 36,07 | -0,96% | 237,00 |
| 22.03.2024 | 36,28 | 36,42 | 36,28 | 36,42 | 1,59% | 103,00 |
| 21.03.2024 | 35,85 | 35,85 | 35,85 | 35,85 | 1,82% | 30,00 |
| 19.03.2024 | 35,21 | 35,21 | 35,21 | 35,21 | -0,20% | 88,00 |
| 18.03.2024 | 35,77 | 35,77 | 35,28 | 35,28 | -0,87% | 80,00 |
| 15.03.2024 | 35,69 | 35,69 | 35,55 | 35,59 | 0,65% | 76,00 |
| 14.03.2024 | 35,99 | 35,99 | 35,36 | 35,36 | -1,81% | 60,00 |
| 13.03.2024 | 36,82 | 36,82 | 36,01 | 36,01 | -0,96% | 95,00 |
| 12.03.2024 | 36,35 | 36,36 | 36,35 | 36,36 | 0,69% | 265,00 |
| 11.03.2024 | 36,06 | 36,11 | 36,06 | 36,11 | 0,36% | 230,00 |
| 08.03.2024 | 35,98 | 35,98 | 35,98 | 35,98 | 0,28% | 56,00 |
| 07.03.2024 | 36,43 | 36,43 | 35,88 | 35,88 | -0,08% | 3,00 |
| 06.03.2024 | 35,91 | 35,91 | 35,91 | 35,91 | -1,62% | 100,00 |
| 05.03.2024 | 36,88 | 36,88 | 36,50 | 36,50 | 0,25% | 90,00 |
| 04.03.2024 | 36,35 | 36,41 | 35,42 | 36,41 | 0,50% | 654,00 |
| 01.03.2024 | 37,41 | 37,41 | 36,23 | 36,23 | -1,28% | 162,00 |
| 29.02.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 1,33% | 2,00 |
| 28.02.2024 | 37,28 | 37,28 | 36,22 | 36,22 | -3,72% | 190,00 |
| 27.02.2024 | 37,29 | 37,62 | 37,29 | 37,62 | 1,13% | 101,00 |
| 26.02.2024 | 38,70 | 38,70 | 37,20 | 37,20 | -2,75% | 60,00 |
| 23.02.2024 | 38,95 | 38,95 | 38,25 | 38,25 | -0,57% | 93,00 |
| 22.02.2024 | 38,47 | 38,47 | 38,47 | 38,47 | -0,39% | 130,00 |
| 21.02.2024 | 38,62 | 38,62 | 38,62 | 38,62 | 3,68% | 2,00 |
| 16.02.2024 | 37,25 | 37,25 | 37,25 | 37,25 | -2,46% | 75,00 |
| 15.02.2024 | 38,19 | 38,19 | 38,19 | 38,19 | 0,84% | 1,00 |
| 14.02.2024 | 37,87 | 37,87 | 37,87 | 37,87 | 1,42% | 80,00 |
| 13.02.2024 | 37,34 | 37,34 | 37,34 | 37,34 | -0,45% | 2,00 |
| 12.02.2024 | 37,50 | 37,51 | 37,50 | 37,51 | -2,01% | 112,00 |
| 09.02.2024 | 38,28 | 38,28 | 38,28 | 38,28 | -0,10% | 40,00 |
| 08.02.2024 | 37,18 | 38,32 | 37,18 | 38,32 | 0,50% | 745,00 |
| 07.02.2024 | 38,06 | 38,13 | 38,03 | 38,13 | 0,87% | 409,00 |
| 06.02.2024 | 37,56 | 37,80 | 37,56 | 37,80 | -0,13% | 35,00 |
| 05.02.2024 | 37,42 | 37,85 | 37,42 | 37,85 | 0,45% | 61,00 |
| 02.02.2024 | 38,33 | 38,34 | 37,68 | 37,68 | 0,83% | 478,00 |
| 01.02.2024 | 38,34 | 38,34 | 37,37 | 37,37 | -2,30% | 12,00 |
| 31.01.2024 | 38,23 | 38,25 | 38,23 | 38,25 | 1,19% | 432,00 |
| 30.01.2024 | 37,43 | 37,80 | 37,43 | 37,80 | 1,31% | 153,00 |
| 29.01.2024 | 37,73 | 37,73 | 37,31 | 37,31 | 0,78% | 46,00 |
| 24.01.2024 | 37,02 | 37,02 | 37,02 | 37,02 | -3,42% | 283,00 |
| 22.01.2024 | 38,33 | 38,33 | 38,33 | 38,33 | 0,79% | 2,00 |
| 19.01.2024 | 37,82 | 38,03 | 37,82 | 38,03 | 1,63% | 12,00 |
| 18.01.2024 | 37,42 | 37,42 | 37,42 | 37,42 | -0,85% | 54,00 |
| 16.01.2024 | 37,74 | 37,74 | 37,74 | 37,74 | -0,42% | 100,00 |
| 15.01.2024 | 38,43 | 38,43 | 37,90 | 37,90 | 0,26% | 14,00 |
| 12.01.2024 | 38,32 | 38,32 | 37,80 | 37,80 | 2,05% | 125,00 |
| 10.01.2024 | 37,03 | 37,04 | 37,03 | 37,04 | 0,03% | 1.943,00 |
| 09.01.2024 | 37,14 | 37,14 | 37,03 | 37,03 | -0,38% | 526,00 |
| 08.01.2024 | 36,83 | 37,17 | 36,83 | 37,17 | 1,67% | 31,00 |
| 05.01.2024 | 36,65 | 36,77 | 36,56 | 36,56 | -1,19% | 501,00 |
| 02.01.2024 | 37,57 | 37,57 | 36,71 | 37,00 | -0,94% | 203,00 |
| 29.12.2023 | 37,35 | 37,35 | 37,35 | 37,35 | 1,03% | 50,00 |
| 28.12.2023 | 37,03 | 37,19 | 36,97 | 36,97 | -1,86% | 558,00 |
| 27.12.2023 | 37,67 | 37,67 | 37,67 | 37,67 | 1,54% | 5,00 |
| 22.12.2023 | 37,16 | 37,67 | 37,10 | 37,10 | 0,35% | 96,00 |
| 21.12.2023 | 37,54 | 37,62 | 36,97 | 36,97 | -0,35% | 115,00 |
| 20.12.2023 | 37,12 | 37,12 | 37,10 | 37,10 | -0,03% | 198,00 |
| 19.12.2023 | 37,11 | 37,11 | 37,11 | 37,11 | 2,63% | 5,00 |
| 18.12.2023 | 36,16 | 36,16 | 36,16 | 36,16 | 0,67% | 60,00 |
| 15.12.2023 | 36,71 | 36,71 | 35,92 | 35,92 | -2,92% | 15,00 |
| 14.12.2023 | 37,00 | 37,00 | 37,00 | 37,00 | 1,76% | 40,00 |
| 13.12.2023 | 36,36 | 36,36 | 36,36 | 36,36 | 0,00% | 3,00 |
| 12.12.2023 | 36,42 | 36,91 | 36,36 | 36,36 | -1,44% | 69,00 |
| 11.12.2023 | 36,89 | 36,89 | 36,89 | 36,89 | 2,50% | 136,00 |
| 08.12.2023 | 35,99 | 35,99 | 35,99 | 35,99 | -0,85% | 18,00 |
| 07.12.2023 | 36,30 | 36,30 | 36,30 | 36,30 | 2,46% | 77,00 |
| 05.12.2023 | 35,37 | 35,43 | 35,16 | 35,43 | -0,23% | 308,00 |
| 01.12.2023 | 35,51 | 35,51 | 35,51 | 35,51 | 1,81% | 3,00 |
| 30.11.2023 | 34,80 | 34,88 | 34,80 | 34,88 | 1,07% | 424,00 |
| 28.11.2023 | 34,40 | 34,73 | 34,40 | 34,51 | 0,03% | 478,00 |
| 27.11.2023 | 34,09 | 34,50 | 34,09 | 34,50 | -0,12% | 341,00 |
| 24.11.2023 | 33,99 | 34,54 | 33,99 | 34,54 | 0,14% | 4,00 |
| 23.11.2023 | 34,49 | 34,49 | 34,49 | 34,49 | 2,25% | 1,00 |
| 22.11.2023 | 34,15 | 34,24 | 33,73 | 33,73 | -0,85% | 517,00 |
| 21.11.2023 | 33,00 | 34,02 | 33,00 | 34,02 | 0,98% | 595,00 |
| 20.11.2023 | 33,69 | 33,69 | 33,69 | 33,69 | 0,15% | 30,00 |
| 17.11.2023 | 34,08 | 34,08 | 33,64 | 33,64 | -1,12% | 31,00 |