£29,911
0,17%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 29,81 | 29,81 | 29,42 | 29,55 | -1,04% | 142.869,00 |
| 30.05.2024 | 29,66 | 29,87 | 29,54 | 29,86 | 0,30% | 87.392,00 |
| 29.05.2024 | 29,74 | 29,85 | 29,62 | 29,77 | -0,23% | 63.286,00 |
| 28.05.2024 | 30,33 | 30,38 | 29,84 | 29,84 | -2,37% | 102.267,00 |
| 27.05.2024 | 30,51 | 30,58 | 30,42 | 30,56 | 0,90% | - |
| 24.05.2024 | 30,04 | 30,32 | 29,88 | 30,29 | 0,23% | 63.832,00 |
| 23.05.2024 | 30,46 | 30,56 | 30,22 | 30,22 | -0,26% | 51.920,00 |
| 22.05.2024 | 30,36 | 30,44 | 30,16 | 30,30 | -0,26% | 87.388,00 |
| 21.05.2024 | 30,34 | 30,48 | 30,16 | 30,38 | -0,03% | 97.163,00 |
| 20.05.2024 | 30,38 | 30,54 | 30,26 | 30,39 | -0,30% | 146.630,00 |
| 17.05.2024 | 30,43 | 30,71 | 30,42 | 30,48 | -0,03% | 109.248,00 |
| 16.05.2024 | 30,56 | 30,61 | 30,22 | 30,49 | -1,96% | 134.347,00 |
| 15.05.2024 | 31,38 | 31,44 | 30,94 | 31,10 | -0,19% | 74.325,00 |
| 14.05.2024 | 31,44 | 31,56 | 31,05 | 31,16 | -0,73% | 60.673,00 |
| 13.05.2024 | 31,82 | 31,92 | 31,25 | 31,39 | -1,66% | 72.959,00 |
| 10.05.2024 | 31,82 | 31,98 | 31,82 | 31,92 | 0,57% | 47.998,00 |
| 09.05.2024 | 31,64 | 31,84 | 31,60 | 31,74 | 0,44% | 80.233,00 |
| 08.05.2024 | 31,64 | 31,69 | 31,53 | 31,60 | 0,10% | 86.654,00 |
| 07.05.2024 | 31,34 | 31,65 | 31,06 | 31,57 | 0,28% | 93.933,00 |
| 06.05.2024 | 31,33 | 31,63 | 31,24 | 31,48 | 1,23% | - |
| 03.05.2024 | 30,94 | 31,13 | 30,91 | 31,10 | 0,61% | 80.094,00 |
| 02.05.2024 | 30,60 | 30,93 | 30,54 | 30,91 | 1,34% | 166.489,00 |
| 01.05.2024 | 30,78 | 30,86 | 30,38 | 30,50 | -1,01% | 20.994,00 |
| 30.04.2024 | 30,89 | 30,96 | 30,71 | 30,81 | -0,36% | 66.504,00 |
| 29.04.2024 | 30,72 | 30,97 | 30,64 | 30,92 | 0,10% | 53.517,00 |
| 26.04.2024 | 30,50 | 30,92 | 30,50 | 30,89 | 2,15% | 71.178,00 |
| 25.04.2024 | 30,70 | 30,72 | 30,03 | 30,24 | -2,07% | 145.031,00 |
| 24.04.2024 | 30,50 | 31,12 | 30,50 | 30,88 | 1,08% | 140.720,00 |
| 23.04.2024 | 30,64 | 30,70 | 30,48 | 30,55 | -0,36% | 67.233,00 |
| 22.04.2024 | 30,20 | 30,75 | 30,14 | 30,66 | 2,47% | 122.154,00 |
| 19.04.2024 | 29,62 | 29,92 | 29,56 | 29,92 | 0,71% | 49.008,00 |
| 18.04.2024 | 29,92 | 29,92 | 29,54 | 29,71 | -0,24% | 323.244,00 |
| 17.04.2024 | 29,64 | 29,86 | 29,64 | 29,78 | 0,44% | 108.923,00 |
| 16.04.2024 | 29,66 | 29,76 | 29,53 | 29,65 | -0,64% | 116.669,00 |
| 15.04.2024 | 29,74 | 30,12 | 29,66 | 29,84 | -0,30% | 134.455,00 |
| 12.04.2024 | 30,04 | 30,06 | 29,84 | 29,93 | 0,10% | 101.858,00 |
| 11.04.2024 | 29,74 | 30,14 | 29,68 | 29,90 | 0,84% | 112.482,00 |
| 10.04.2024 | 29,62 | 29,76 | 29,52 | 29,65 | 0,92% | 93.373,00 |
| 09.04.2024 | 29,22 | 29,49 | 29,16 | 29,38 | 0,44% | 94.481,00 |
| 08.04.2024 | 29,34 | 29,38 | 29,14 | 29,25 | 0,17% | 58.606,00 |
| 05.04.2024 | 29,02 | 29,23 | 28,98 | 29,20 | 0,07% | 83.631,00 |
| 04.04.2024 | 29,48 | 29,54 | 29,16 | 29,18 | -1,15% | 110.291,00 |
| 03.04.2024 | 29,48 | 29,66 | 29,39 | 29,52 | -0,27% | 158.313,00 |
| 02.04.2024 | 30,36 | 30,50 | 29,57 | 29,60 | -2,95% | 114.895,00 |
| 28.03.2024 | 30,62 | 30,67 | 30,36 | 30,50 | -0,20% | 73.144,00 |
| 27.03.2024 | 30,60 | 30,66 | 30,41 | 30,56 | -0,16% | 66.316,00 |
| 26.03.2024 | 30,27 | 30,62 | 30,08 | 30,61 | 0,79% | 107.876,00 |
| 25.03.2024 | 30,58 | 30,80 | 30,32 | 30,37 | -1,27% | 61.399,00 |
| 22.03.2024 | 30,71 | 30,88 | 30,66 | 30,76 | 0,49% | 70.818,00 |
| 21.03.2024 | 30,42 | 30,63 | 30,33 | 30,61 | 1,16% | 79.222,00 |
| 20.03.2024 | 30,20 | 30,50 | 30,11 | 30,26 | 0,46% | 89.651,00 |
| 19.03.2024 | 30,08 | 30,25 | 29,98 | 30,12 | 0,03% | 103.537,00 |
| 18.03.2024 | 30,12 | 30,21 | 30,07 | 30,11 | 0,27% | 115.560,00 |
| 15.03.2024 | 30,20 | 30,26 | 29,96 | 30,03 | -0,86% | 129.258,00 |
| 14.03.2024 | 30,71 | 30,71 | 30,17 | 30,29 | -1,30% | 130.845,00 |
| 13.03.2024 | 30,95 | 31,01 | 30,67 | 30,69 | -1,05% | 51.498,00 |
| 12.03.2024 | 30,95 | 31,06 | 30,82 | 31,02 | 0,67% | 37.505,00 |
| 11.03.2024 | 30,88 | 30,95 | 30,55 | 30,81 | -0,16% | 32.168,00 |
| 08.03.2024 | 30,75 | 30,95 | 30,59 | 30,86 | 0,42% | 64.529,00 |
| 07.03.2024 | 30,72 | 30,89 | 30,59 | 30,73 | 0,20% | 43.084,00 |
| 06.03.2024 | 30,86 | 30,86 | 30,60 | 30,67 | -0,60% | 80.009,00 |
| 05.03.2024 | 30,79 | 31,14 | 30,74 | 30,86 | 0,62% | 85.560,00 |
| 04.03.2024 | 30,43 | 30,95 | 30,35 | 30,67 | -1,32% | 71.361,00 |
| 01.03.2024 | 31,76 | 31,78 | 30,83 | 31,08 | -1,36% | 73.821,00 |
| 29.02.2024 | 31,63 | 31,75 | 31,35 | 31,51 | 0,49% | 67.271,00 |
| 28.02.2024 | 31,93 | 31,94 | 31,08 | 31,35 | -1,57% | 113.278,00 |
| 27.02.2024 | 31,99 | 32,38 | 31,62 | 31,85 | -0,59% | 168.107,00 |
| 26.02.2024 | 32,05 | 32,24 | 31,18 | 32,04 | -2,86% | 195.712,00 |
| 23.02.2024 | 32,63 | 32,99 | 32,45 | 32,99 | 1,55% | 107.756,00 |
| 22.02.2024 | 32,60 | 32,60 | 32,15 | 32,48 | 0,29% | 76.361,00 |
| 21.02.2024 | 32,56 | 32,65 | 32,21 | 32,39 | -0,45% | 62.357,00 |
| 20.02.2024 | 32,31 | 32,54 | 32,26 | 32,53 | 0,90% | 67.614,00 |
| 19.02.2024 | 32,13 | 32,32 | 31,88 | 32,24 | 0,26% | 21.080,00 |
| 16.02.2024 | 31,84 | 32,20 | 31,80 | 32,16 | 1,08% | 81.306,00 |
| 15.02.2024 | 32,14 | 32,20 | 31,77 | 31,81 | 0,08% | 37.826,00 |
| 14.02.2024 | 31,80 | 31,96 | 31,75 | 31,79 | -0,02% | 58.884,00 |
| 13.02.2024 | 31,96 | 32,22 | 31,70 | 31,79 | -0,66% | 129.215,00 |
| 12.02.2024 | 32,07 | 32,12 | 31,88 | 32,00 | -0,23% | 46.012,00 |
| 09.02.2024 | 32,05 | 32,25 | 31,97 | 32,08 | 0,23% | 38.639,00 |
| 08.02.2024 | 31,87 | 32,23 | 31,70 | 32,00 | 0,34% | 64.206,00 |
| 07.02.2024 | 32,12 | 32,15 | 31,77 | 31,89 | -0,72% | 65.402,00 |
| 06.02.2024 | 32,17 | 32,34 | 31,94 | 32,12 | 0,28% | 30.769,00 |
| 05.02.2024 | 32,08 | 32,12 | 31,81 | 32,03 | -0,25% | 35.287,00 |
| 02.02.2024 | 32,23 | 32,26 | 32,05 | 32,11 | 0,60% | 41.345,00 |
| 01.02.2024 | 32,06 | 32,20 | 31,87 | 31,92 | -0,72% | 33.654,00 |
| 31.01.2024 | 32,25 | 32,53 | 32,15 | 32,15 | -0,09% | 74.116,00 |
| 30.01.2024 | 32,00 | 32,28 | 31,96 | 32,18 | 1,10% | 47.643,00 |
| 29.01.2024 | 31,78 | 31,92 | 31,57 | 31,83 | 0,05% | 39.742,00 |
| 26.01.2024 | 31,56 | 31,88 | 31,52 | 31,82 | 1,08% | 50.557,00 |
| 25.01.2024 | 31,48 | 31,60 | 31,29 | 31,48 | -0,30% | 54.510,00 |
| 24.01.2024 | 31,82 | 31,82 | 31,56 | 31,57 | -0,66% | 38.386,00 |
| 23.01.2024 | 32,55 | 32,56 | 31,78 | 31,78 | -2,09% | 59.485,00 |
| 22.01.2024 | 32,44 | 32,58 | 32,31 | 32,46 | 0,95% | 44.947,00 |
| 19.01.2024 | 32,48 | 32,56 | 32,14 | 32,16 | -0,42% | 32.393,00 |
| 18.01.2024 | 32,16 | 32,29 | 32,06 | 32,29 | 0,62% | 62.704,00 |
| 17.01.2024 | 31,83 | 32,09 | 31,67 | 32,09 | -0,47% | 45.024,00 |
| 16.01.2024 | 32,25 | 32,37 | 32,17 | 32,24 | -0,62% | 90.286,00 |
| 15.01.2024 | 32,56 | 32,68 | 32,37 | 32,44 | -0,18% | 47.595,00 |
| 12.01.2024 | 32,26 | 32,57 | 32,19 | 32,50 | 1,83% | 103.791,00 |
| 11.01.2024 | 32,07 | 32,27 | 31,91 | 31,92 | -0,14% | 96.061,00 |