Jetzt handeln
BUNZL PLC LS-,3214857
ISIN: GB00B0744B38 | WKN: A0ET3E
40,2200 €
+0,6200 +1,57 %
23.12. 22:58
Status: closed
Geld
40,1600 €
Stück: 51
Brief
40,2800 €
Stück: 51
Zeit | Kurs | Volumen | |
---|---|---|---|
20.12. 14:40:13.389 | 39,76 € | 100 | |
17.12. 12:13:23.635 | 40,98 € | 11 | |
14.11. 13:29:28.281 | 41,42 € | 53 | |
26.09. 10:40:28.582 | 42,94 € | 300 | |
18.09. 11:49:35.421 | 43,88 € | 50 | |
31.08. 11:02:09.484 | 42,04 € | 2 | |
27.08. 10:36:11.737 | 41,62 € | 150 | |
27.08. 09:13:05.959 | 42,00 € | 138 | |
27.08. 08:06:34.768 | 38,82 € | 130 | |
27.08. 08:05:01.132 | 38,90 € | 100 | |
20.08. 10:06:41.318 | 38,40 € | 27 | |
28.06. 08:39:00.448 | 36,24 € | 15 | |
27.06. 17:38:49.172 | 36,18 € | 30 | |
27.06. 07:58:01.978 | 36,50 € | 123 | |
26.06. 16:57:48.098 | 35,92 € | 6 | |
26.06. 16:03:30.080 | 36,40 € | 2 | |
24.06. 16:37:11.386 | 36,28 € | 56 | |
06.05. 16:51:35.014 | 36,96 € | 2 | |
24.04. 15:08:17.812 | 36,68 € | 2 | |
17.03. 17:43:33.790 | 35,80 € | 146 | |
06.03. 15:50:44.192 | 36,45 € | 138 | |
26.02. 09:40:04.715 | 37,18 € | 52 | |
26.02. 08:47:37.168 | 38,65 € | 52 | |
01.02. 14:30:17.853 | 37,30 € | 10 | |
24.01. 12:34:24.158 | 37,12 € | 50 | |
10.01. 16:02:16.498 | 37,09 € | 27 | |
27.12. 12:36:16.878 | 37,38 € | 13 | |
11.12. 17:03:27.438 | 36,38 € | 114 | |
06.12. 20:28:01.937 | 36,16 € | 55 | |
25.10. 11:07:27.165 | 32,16 € | 32 | |
20.10. 10:55:14.363 | 32,90 € | 57 | |
16.10. 12:18:33.068 | 35,01 € | 400 | |
29.09. 12:25:12.607 | 34,10 € | 120 | |
22.09. 20:12:28.947 | 33,93 € | 30 | |
14.09. 18:22:52.817 | 32,96 € | 100 | |
29.08. 18:08:17.344 | 32,54 € | 275 | |
29.08. 08:01:00.827 | 32,92 € | 111 | |
23.08. 20:35:37.185 | 31,99 € | 15 | |
31.07. 11:23:05.255 | 34,09 € | 30 | |
05.07. 12:04:56.874 | 34,86 € | 24 | |
29.06. 10:45:18.699 | 34,74 € | 10 | |
23.06. 09:00:30.995 | 35,09 € | 40 | |
16.05. 10:59:48.145 | 36,58 € | 101 | |
05.05. 16:45:49.318 | 36,96 € | 20 | |
31.03. 11:41:22.612 | 35,00 € | 46 | |
31.03. 10:32:36.621 | 35,00 € | 55 | |
24.03. 12:13:48.136 | 34,80 € | 325 | |
03.03. 18:12:13.046 | 33,80 € | 51 | |
16.02. 19:18:56.080 | 34,80 € | 30 | |
24.01. 15:42:39.432 | 33,40 € | 38 | |
17.01. 18:05:17.127 | 34,00 € | 180 | |
16.01. 11:47:27.288 | 33,80 € | 10 | |
11.01. 13:22:19.186 | 33,60 € | 25 | |
11.01. 10:37:06.944 | 33,20 € | 6 | |
03.01. 07:37:15.348 | 31,80 € | 25 | |
29.12. 07:30:11.728 | 31,40 € | 180 | |
23.12. 11:19:00.347 | 32,00 € | 38 | |
19.12. 17:43:59.063 | 32,60 € | 70 | |
16.12. 09:52:40.944 | 33,00 € | 60 | |
24.11. 14:16:07.292 | 35,80 € | 86 | |
21.11. 18:44:38.279 | 36,00 € | 70 | |
11.11. 16:38:01.811 | 33,60 € | 300 | |
02.11. 16:19:22.917 | 33,80 € | 50 | |
03.10. 12:40:56.496 | 31,40 € | 100 | |
27.09. 20:04:21.472 | 30,40 € | 74 | |
26.09. 17:39:01.758 | 30,40 € | 171 | |
26.09. 17:38:41.648 | 30,60 € | 171 | |
26.09. 08:04:35.283 | 29,40 € | 46 | |
23.09. 16:19:01.796 | 30,40 € | 60 | |
20.09. 09:40:49.639 | 31,40 € | 100 | |
14.09. 20:37:33.845 | 32,80 € | 75 | |
09.09. 15:20:16.804 | 33,40 € | 165 | |
31.08. 17:16:32.194 | 33,60 € | 50 | |
30.08. 10:54:43.308 | 35,00 € | 15 | |
29.08. 13:41:52.049 | 35,40 € | 575 | |
24.08. 17:58:25.016 | 37,60 € | 10 | |
02.08. 09:02:27.200 | 36,80 € | 270 | |
29.07. 17:43:28.346 | 36,80 € | 20 | |
29.07. 16:47:57.369 | 37,00 € | 100 | |
26.07. 08:21:36.179 | 35,60 € | 60 | |
25.07. 17:23:05.126 | 35,80 € | 40 | |
18.07. 18:32:43.367 | 34,60 € | 72 | |
16.06. 19:10:17.084 | 30,80 € | 50 | |
13.06. 16:28:32.043 | 30,80 € | 50 | |
06.06. 08:39:15.746 | 33,00 € | 60 | |
31.05. 15:39:38.326 | 33,40 € | 37 | |
16.05. 11:49:12.854 | 34,40 € | 40 | |
12.05. 20:29:13.455 | 34,00 € | 116 | |
10.05. 13:40:40.640 | 35,40 € | 20 | |
09.05. 07:30:55.461 | 35,60 € | 44 | |
07.05. 11:01:28.023 | 35,60 € | 3 | |
02.05. 16:10:11.096 | 38,40 € | 3 | |
29.04. 21:33:11.790 | 37,00 € | 1 | |
26.04. 20:20:22.845 | 36,00 € | 285 | |
26.04. 16:03:56.247 | 36,40 € | 2 | |
25.04. 16:03:03.966 | 36,40 € | 2 | |
06.04. 19:48:15.613 | 37,80 € | 500 | |
06.04. 19:43:13.095 | 37,60 € | 500 | |
04.04. 21:22:14.417 | 36,60 € | 5 | |
01.04. 12:54:12.118 | 35,80 € | 42 | |
01.04. 11:58:28.953 | 35,80 € | 42 | |
31.03. 18:51:18.891 | 35,77 € | 114 | |
22.03. 10:25:54.629 | 34,90 € | 80 | |
15.03. 17:40:50.125 | 33,84 € | 30 | |
07.03. 08:57:07.259 | 33,31 € | 100 | |
28.02. 10:20:43.759 | 35,24 € | 100 | |
21.02. 10:45:34.006 | 32,71 € | 32 | |
09.02. 16:32:14.535 | 32,73 € | 50 | |
21.01. 12:09:57.859 | 32,51 € | 7 | |
20.12. 21:40:57.289 | 33,53 € | 20 | |
03.12. 17:01:32.928 | 33,92 € | 10 | |
09.11. 09:36:17.294 | 32,50 € | 60 | |
03.11. 19:06:14.365 | 33,16 € | 20 | |
01.11. 14:13:31.011 | 32,38 € | 100 | |
20.10. 09:39:03.962 | 29,99 € | 70 | |
06.10. 16:10:32.872 | 28,66 € | 100 | |
29.09. 14:50:41.476 | 28,95 € | 20 | |
04.08. 11:58:31.993 | 31,88 € | 39 | |
19.07. 13:47:18.499 | 29,75 € | 100 | |
14.07. 11:35:06.717 | 30,37 € | 67 | |
14.07. 07:46:48.968 | 30,64 € | 25 | |
13.07. 13:17:58.261 | 30,88 € | 30 | |
08.07. 12:16:34.639 | 29,08 € | 50 | |
10.06. 10:06:12.844 | 26,66 € | 23 | |
07.06. 09:28:48.984 | 26,62 € | 15 | |
02.06. 12:38:06.992 | 27,13 € | 41 | |
13.05. 11:35:43.760 | 26,48 € | 8 | |
11.05. 14:11:19.187 | 26,24 € | 40 | |
11.05. 09:10:56.828 | 26,93 € | 38 | |
06.05. 20:15:03.558 | 27,41 € | 40 | |
06.05. 14:18:29.990 | 27,20 € | 77 | |
04.05. 10:26:08.843 | 27,27 € | 67 | |
03.05. 09:47:43.379 | 27,44 € | 110 | |
27.04. 12:50:17.283 | 27,54 € | 20 | |
20.04. 14:38:08.258 | 29,54 € | 166 | |
12.04. 19:38:08.162 | 28,77 € | 3 | |
12.04. 11:35:50.936 | 28,00 € | 400 | |
01.04. 13:48:18.346 | 27,87 € | 55 | |
22.03. 17:15:37.419 | 27,00 € | 55 | |
21.03. 17:03:20.764 | 26,50 € | 60 | |
17.03. 17:04:44.129 | 26,50 € | 100 | |
11.03. 10:10:51.076 | 26,60 € | 52 | |
09.03. 20:11:44.712 | 25,90 € | 190 | |
08.03. 14:12:37.757 | 25,30 € | 30 | |
19.02. 15:44:29.217 | 26,90 € | 22 | |
03.02. 16:31:28.622 | 27,80 € | 35 | |
02.02. 18:03:26.705 | 28,00 € | 190 | |
01.02. 16:26:20.537 | 27,60 € | 30 | |
11.01. 07:31:17.473 | 27,73 € | 2 | |
08.01. 10:32:22.069 | 28,41 € | 200 | |
06.01. 16:03:01.312 | 28,09 € | 650 | |
29.12. 09:19:03.287 | 27,82 € | 17 | |
28.12. 15:27:49.283 | 27,39 € | 7 | |
10.12. 13:11:00.367 | 27,20 € | 150 | |
26.11. 12:16:47.482 | 26,01 € | 2 | |
24.11. 12:23:50.948 | 26,54 € | 40 | |
10.11. 19:53:25.295 | 26,86 € | 120 | |
09.11. 16:14:56.790 | 28,29 € | 20 | |
09.11. 10:17:56.518 | 28,77 € | 50 | |
03.11. 13:40:13.015 | 28,14 € | 50 | |
08.10. 18:36:21.566 | 27,29 € | 50 | |
08.10. 17:01:39.791 | 27,88 € | 200 | |
29.09. 20:10:00.633 | 28,00 € | 55 | |
21.08. 10:32:33.959 | 27,06 € | 1 | |
27.07. 07:56:06.514 | 24,34 € | 95 | |
16.07. 16:08:06.122 | 24,69 € | 1 | |
13.07. 21:22:44.270 | 24,83 € | 100 | |
13.07. 17:41:42.355 | 24,99 € | 95 | |
13.07. 12:01:06.234 | 25,11 € | 100 | |
09.07. 18:28:55.450 | 23,90 € | 25 | |
29.06. 08:36:54.550 | 23,44 € | 798 | |
18.06. 14:52:07.692 | 23,82 € | 1 | |
15.06. 20:16:05.431 | 23,15 € | 21 | |
15.06. 08:57:13.994 | 20,86 € | 200 | |
11.06. 17:35:15.469 | 20,40 € | 1.458 | |
10.06. 11:29:39.635 | 22,33 € | 2 | |
09.06. 11:19:16.042 | 22,23 € | 1 | |
08.06. 19:30:56.741 | 22,39 € | 95 | |
08.06. 09:36:36.397 | 22,28 € | 1 | |
05.06. 21:58:58.315 | 22,40 € | 100 | |
05.06. 18:19:33.981 | 22,90 € | 746 | |
04.06. 10:47:31.970 | 22,50 € | 227 | |
04.06. 09:58:51.202 | 22,11 € | 2 | |
03.06. 18:15:21.357 | 22,71 € | 798 | |
03.06. 16:45:12.409 | 22,33 € | 7 | |
01.06. 14:07:06.134 | 21,55 € | 3 | |
28.05. 11:59:59.261 | 21,60 € | 95 | |
18.05. 19:29:37.510 | 20,22 € | 40 | |
14.05. 12:36:16.112 | 19,185 € | 50 | |
13.05. 14:44:44.487 | 20,09 € | 50 | |
11.05. 09:34:20.629 | 19,70 € | 102 | |
04.05. 15:19:35.939 | 18,99 € | 30 | |
29.04. 09:53:45.031 | 20,60 € | 199 | |
09.04. 09:40:13.344 | 19,75 € | 50 | |
08.04. 15:21:34.495 | 18,95 € | 2 | |
26.03. 15:48:21.113 | 16,545 € | 1 | |
25.03. 22:09:35.336 | 16,08 € | 50 | |
25.03. 09:06:04.156 | 15,715 € | 2 | |
24.03. 17:32:47.952 | 15,225 € | 155 | |
16.03. 09:17:51.825 | 16,37 € | 200 | |
13.03. 09:39:04.395 | 19,365 € | 8 | |
12.03. 22:03:48.982 | 18,835 € | 80 | |
11.03. 17:25:13.807 | 20,30 € | 12 | |
10.03. 10:01:39.051 | 21,81 € | 1 | |
09.03. 09:14:57.848 | 20,99 € | 1 | |
06.03. 20:06:50.007 | 22,00 € | 1 | |
02.03. 11:22:29.273 | 21,81 € | 100 | |
29.02. 11:52:28.227 | 22,19 € | 30 | |
28.02. 20:19:09.935 | 21,47 € | 250 | |
28.02. 14:42:51.591 | 22,59 € | 1 | |
28.02. 10:23:54.121 | 22,01 € | 8 | |
28.02. 10:20:59.655 | 22,46 € | 2 | |
27.02. 20:21:28.132 | 22,95 € | 2 | |
26.02. 21:00:37.146 | 23,94 € | 1 | |
26.02. 07:36:32.934 | 24,15 € | 170 | |
25.02. 10:09:51.232 | 24,62 € | 800 | |
21.02. 17:23:16.706 | 23,53 € | 2 | |
17.02. 10:38:39.535 | 23,57 € | 2 | |
10.02. 21:12:46.778 | 23,71 € | 1 | |
05.02. 19:59:14.617 | 23,88 € | 38 | |
27.01. 18:18:58.359 | 24,15 € | 155 | |
24.01. 13:12:40.823 | 24,22 € | 60 | |
14.01. 09:17:39.450 | 24,79 € | 10 | |
10.01. 09:38:21.099 | 23,96 € | 1 | |
07.01. 10:17:53.234 | 24,30 € | 1 | |
20.12. 11:00:54.455 | 24,33 € | 1 | |
18.12. 13:40:32.096 | 24,74 € | 1 | |
10.12. 10:47:21.272 | 24,30 € | 1 | |
02.12. 09:43:18.702 | 24,92 € | 50 | |
29.11. 15:32:09.617 | 25,36 € | 1 | |
20.11. 21:43:19.547 | 23,49 € | 1 | |
19.11. 18:25:55.846 | 23,83 € | 131 | |
14.11. 15:25:09.276 | 24,19 € | 1 | |
08.11. 20:12:42.682 | 24,62 € | 60 | |
06.11. 10:08:06.094 | 24,01 € | 1 | |
05.11. 11:18:36.593 | 23,60 € | 18 | |
30.10. 09:45:59.674 | 23,43 € | 1 | |
29.10. 14:35:13.049 | 23,29 € | 43 | |
28.10. 13:56:24.622 | 23,09 € | 4 | |
18.10. 12:19:44.455 | 23,21 € | 1 | |
17.10. 15:38:55.321 | 23,24 € | 1 | |
17.10. 13:33:16.705 | 23,36 € | 40 | |
11.10. 16:33:30.225 | 23,35 € | 10 | |
08.10. 09:54:20.454 | 22,80 € | 1 | |
04.10. 20:28:36.740 | 22,96 € | 1 | |
27.09. 16:03:26.936 | 24,10 € | 1 | |
12.09. 15:52:31.357 | 24,02 € | 1 | |
12.09. 15:52:00.686 | 23,58 € | 1 | |
28.08. 15:16:41.384 | 22,34 € | 90 | |
23.08. 09:14:48.703 | 22,66 € | 1 | |
16.08. 17:05:32.249 | 22,58 € | 1 | |
16.08. 17:05:02.758 | 22,17 € | 1 | |
07.08. 10:56:29.501 | 22,79 € | 300 | |
05.08. 17:53:57.496 | 22,72 € | 228 | |
05.08. 09:17:27.070 | 23,38 € | 2 | |
01.08. 08:28:06.510 | 23,58 € | 213 | |
26.07. 13:28:28.980 | 24,34 € | 400 | |
24.07. 10:19:10.807 | 24,59 € | 200 | |
23.07. 11:27:52.046 | 24,24 € | 1 | |
17.07. 08:37:02.602 | 24,45 € | 1 | |
15.07. 09:53:47.461 | 23,73 € | 2 | |
12.07. 09:44:55.082 | 24,01 € | 1 | |
02.07. 17:19:17.628 | 23,9834 € | 2 | |
01.07. 14:28:20.775 | 23,7583 € | 42 | |
26.06. 11:32:35.307 | 24,06 € | 1 | |
25.06. 15:34:11.584 | 24,2885 € | 10 | |
20.06. 17:32:20.010 | 24,2875 € | 100 | |
20.06. 14:40:07.605 | 24,1985 € | 2 | |
20.06. 14:00:00.090 | 24,235 € | 1 | |
12.06. 12:34:21.168 | 24,8415 € | 15 | |
10.06. 12:06:23.979 | 24,79 € | 1 | |
03.06. 14:24:44.717 | 24,2965 € | 20 | |
28.05. 11:35:09.753 | 24,062 € | 100 | |
28.05. 11:27:35.266 | 24,049 € | 75 | |
22.05. 16:23:17.598 | 24,489 € | 2 | |
21.05. 19:53:51.852 | 23,835 € | 150 | |
16.05. 22:02:37.619 | 24,17 € | 8 | |
16.05. 15:57:20.195 | 23,943 € | 2 | |
13.05. 18:02:32.741 | 24,635 € | 40 | |
13.05. 15:51:49.061 | 24,73 € | 2 | |
13.05. 14:19:30.311 | 24,85 € | 2 | |
10.05. 13:46:44.966 | 25,202 € | 40 | |
10.05. 11:45:37.606 | 25,32 € | 8 | |
06.05. 08:20:01.294 | 26,473 € | 30 | |
02.05. 12:56:16.480 | 26,6634 € | 300 | |
02.05. 09:51:18.680 | 26,689 € | 40 | |
30.04. 19:02:37.606 | 27,312 € | 37 | |
30.04. 09:28:19.607 | 26,9362 € | 300 | |
29.04. 19:40:01.019 | 27,11 € | 1 | |
29.04. 18:42:38.421 | 27,113 € | 83 | |
26.04. 17:14:35.493 | 27,327 € | 35 | |
26.04. 13:51:25.315 | 27,2352 € | 200 | |
24.04. 19:47:30.161 | 26,842 € | 4 | |
17.04. 20:53:47.850 | 27,13 € | 8 | |
17.04. 18:30:16.215 | 27,0472 € | 200 | |
17.04. 10:40:57.823 | 27,43 € | 33 | |
17.04. 09:04:19.541 | 28,2995 € | 200 | |
08.04. 12:05:52.794 | 29,9289 € | 250 | |
05.04. 17:15:19.720 | 29,88 € | 165 | |
05.04. 09:53:01.590 | 29,542 € | 150 | |
02.04. 21:02:50.469 | 30,151 € | 228 | |
14.03. 16:28:00.126 | 29,127 € | 500 | |
12.03. 19:39:28.975 | 28,343 € | 6 | |
25.02. 18:21:17.294 | 28,637 € | 400 | |
21.02. 14:08:12.789 | 29,063 € | 192 | |
12.02. 15:39:34.475 | 28,039 € | 6 | |
01.02. 13:20:29.770 | 28,065 € | 40 | |
22.01. 16:14:51.723 | 27,78 € | 15 | |
22.01. 10:52:12.026 | 28,057 € | 6 | |
21.12. 12:09:07.433 | 26,58 € | 6 | |
14.12. 11:08:53.684 | 27,00 € | 2 | |
07.12. 12:46:34.566 | 25,873 € | 6 | |
06.12. 09:02:09.584 | 26,867 € | 38 | |
06.12. 09:02:09.528 | 26,867 € | 38 | |
28.11. 12:39:01.099 | 27,113 € | 1 | |
20.11. 21:02:52.009 | 25,96 € | 3 | |
07.11. 09:50:33.184 | 26,01 € | 1 | |
29.10. 10:50:54.035 | 26,202 € | 1 | |
26.10. 17:10:02.601 | 25,023 € | 4 | |
17.10. 07:51:34.415 | 25,555 € | 2 | |
09.10. 11:42:53.493 | 25,703 € | 17 | |
08.10. 22:54:24.281 | 25,655 € | 4 | |
05.10. 08:29:25.115 | 26,58 € | 1 | |
04.10. 15:56:33.298 | 27,09 € | 1 | |
04.10. 14:28:40.999 | 27,14 € | 1 | |
04.10. 14:28:26.985 | 27,14 € | 1 | |
03.10. 11:48:40.018 | 27,02 € | 1 | |
02.10. 10:00:10.445 | 27,50 € | 1 | |
01.10. 20:18:50.909 | 27,75 € | 3 | |
01.10. 17:16:38.975 | 27,723 € | 325 | |
11.09. 17:39:38.678 | 26,797 € | 1 | |
11.09. 12:40:44.671 | 26,787 € | 4 | |
04.09. 09:01:01.857 | 26,71 € | 3 | |
23.08. 11:49:41.652 | 26,37 € | 1 | |
21.08. 19:50:08.858 | 26,20 € | 3 | |
20.08. 09:33:15.738 | 26,593 € | 1 | |
13.07. 14:14:25.046 | 25,97 € | 20 | |
12.07. 19:17:53.968 | 25,913 € | 7 | |
14.06. 17:48:23.961 | 26,957 € | 2 | |
07.06. 10:09:53.333 | 26,461 € | 1 | |
23.05. 20:03:23.648 | 26,41 € | 5 | |
23.05. 11:24:47.689 | 26,89 € | 1 | |
22.05. 08:06:23.816 | 26,933 € | 1 | |
21.05. 17:13:16.831 | 26,387 € | 19 | |
15.05. 22:02:26.378 | 25,801 € | 4 | |
15.05. 20:42:31.899 | 25,35 € | 5 | |
02.05. 12:28:35.513 | 24,568 € | 3 | |
16.04. 12:54:12.497 | 24,302 € | 237 | |
06.04. 18:19:17.419 | 24,231 € | 3 | |
03.04. 20:59:44.667 | 23,567 € | 1 | |
03.04. 19:42:54.202 | 23,662 € | 1 | |
03.04. 18:01:00.640 | 23,651 € | 35 | |
12.03. 22:20:15.425 | 23,436 € | 1 | |
12.03. 09:54:06.136 | 22,969 € | 3 | |
28.02. 15:54:45.383 | 22,191 € | 2 | |
26.02. 18:26:28.309 | 22,368 € | 1 | |
20.02. 17:53:27.588 | 22,996 € | 1 | |
20.02. 17:22:37.733 | 23,008 € | 1 | |
29.01. 21:47:26.581 | 23,329 € | 1 | |
26.01. 10:38:39.189 | 23,591 € | 1 | |
25.01. 20:43:15.617 | 23,278 € | 1 | |
23.01. 20:59:58.323 | 22,203 € | 1 | |
23.01. 17:26:07.425 | 22,698 € | 150 | |
23.01. 14:18:49.747 | 22,78 € | 7 | |
17.01. 18:37:05.077 | 23,712 € | 1 | |
16.01. 12:56:59.814 | 23,233 € | 1 | |
11.01. 22:27:52.846 | 23,549 € | 1 | |
10.01. 14:44:18.616 | 23,006 € | 3 | |
10.01. 09:29:56.304 | 22,987 € | 50 | |
08.01. 09:00:33.469 | 23,65 € | 42 | |
05.01. 16:50:34.824 | 23,632 € | 1 | |
05.01. 16:37:56.722 | 23,641 € | 1 | |
05.01. 16:37:06.520 | 23,641 € | 1 | |
05.01. 16:34:26.678 | 23,661 € | 1 | |
05.01. 16:10:44.716 | 23,636 € | 4 | |
04.01. 14:03:55.326 | 23,437 € | 40 | |
03.01. 21:27:53.267 | 23,448 € | 1 | |
03.01. 17:47:08.434 | 23,398 € | 11 | |
20.12. 19:46:30.809 | 23,10 € | 1 | |
19.12. 09:38:08.112 | 23,89 € | 1 | |
13.12. 18:03:37.409 | 23,424 € | 150 | |
12.12. 11:43:01.974 | 23,321 € | 1 | |
14.11. 19:07:59.241 | 24,32 € | 1 | |
14.11. 17:11:14.836 | 23,486 € | 250 | |
01.11. 10:09:23.969 | 27,244 € | 2 | |
23.10. 09:00:04.958 | 25,799 € | 2 | |
06.10. 18:19:58.877 | 26,07 € | 191 | |
05.10. 19:35:13.376 | 25,725 € | 1 | |
05.10. 19:35:07.658 | 25,728 € | 189 | |
21.09. 18:05:48.533 | 25,495 € | 1 | |
19.09. 10:21:50.943 | 25,497 € | 7 | |
07.09. 10:29:14.470 | 25,044 € | 2 | |
04.09. 11:21:14.791 | 24,896 € | 3 | |
30.08. 22:18:04.331 | 25,35 € | 1 | |
23.08. 09:01:07.849 | 25,924 € | 3 | |
02.08. 19:04:20.246 | 25,91 € | 40 | |
18.07. 18:58:31.501 | 25,303 € | 220 | |
12.07. 15:42:09.860 | 25,765 € | 1 | |
16.06. 15:22:22.352 | 27,64 € | 3 | |
09.06. 07:52:43.886 | 27,296 € | 1 | |
16.05. 17:32:27.783 | 29,374 € | 2 | |
09.05. 12:11:29.348 | 28,702 € | 300 | |
08.05. 14:46:05.155 | 28,912 € | 35 | |
08.05. 09:00:25.858 | 29,154 € | 35 | |
15.03. 21:35:08.719 | 26,673 € | 60 | |
13.03. 12:21:18.364 | 26,299 € | 14 | |
08.03. 07:39:06.191 | 26,459 € | 2 | |
06.03. 09:29:49.633 | 26,407 € | 2 | |
28.02. 09:16:28.300 | 26,907 € | 1 | |
15.02. 20:33:45.833 | 25,234 € | 20 | |
08.02. 09:43:09.290 | 25,793 € | 4 | |
07.02. 12:39:40.147 | 25,087 € | 2 | |
07.02. 09:04:24.141 | 24,754 € | 208 | |
01.02. 08:39:02.082 | 24,294 € | 30 | |
25.01. 10:12:23.894 | 24,899 € | 5 | |
18.01. 09:35:20.987 | 24,934 € | 10 | |
13.01. 19:16:16.612 | 24,162 € | 300 | |
13.01. 08:53:34.692 | 25,021 € | 150 | |
11.01. 15:39:23.749 | 24,998 € | 100 | |
10.01. 20:02:40.902 | 23,907 € | 9 | |
06.01. 13:49:27.116 | 24,66 € | 20 | |
03.01. 12:49:26.469 | 24,991 € | 35 | |
22.12. 16:43:13.646 | 24,265 € | 150 | |
07.12. 16:15:23.365 | 24,004 € | 400 | |
07.12. 13:48:59.109 | 23,994 € | 300 | |
07.12. 12:01:22.290 | 24,094 € | 15 | |
07.12. 09:00:50.897 | 24,496 € | 183 | |
06.12. 11:36:07.978 | 23,838 € | 50 | |
30.11. 11:30:09.625 | 24,718 € | 60 | |
29.11. 18:23:07.328 | 24,885 € | 200 | |
29.11. 17:30:24.862 | 24,913 € | 100 | |
28.11. 12:02:20.940 | 24,575 € | 42 | |
24.11. 16:20:45.888 | 24,43 € | 300 | |
24.11. 13:36:39.460 | 24,407 € | 12 | |
24.11. 10:10:00.204 | 24,418 € | 20 | |
23.11. 14:27:02.839 | 24,566 € | 1 | |
17.11. 14:41:32.130 | 23,594 € | 25 | |
14.11. 11:43:02.611 | 23,811 € | 83 | |
10.11. 10:24:10.713 | 25,231 € | 90 | |
04.11. 09:25:34.666 | 23,997 € | 208 | |
03.11. 14:38:04.048 | 24,687 € | 200 | |
31.10. 13:15:21.673 | 24,929 € | 1.000 | |
31.10. 09:20:01.782 | 24,817 € | 200 | |
26.10. 10:22:07.380 | 24,966 € | 25 | |
24.10. 21:07:16.518 | 25,81 € | 20 | |
24.10. 16:55:24.006 | 25,003 € | 55 | |
23.10. 17:00:31.369 | 25,977 € | 40 | |
20.10. 14:45:56.338 | 25,173 € | 19 | |
20.10. 09:30:01.070 | 26,228 € | 100 | |
20.10. 09:29:29.772 | 26,50 € | 300 | |
20.10. 09:25:20.771 | 26,50 € | 300 | |
20.10. 09:20:22.056 | 26,50 € | 300 | |
20.10. 09:19:01.507 | 26,50 € | 300 | |
19.10. 20:35:22.204 | 26,538 € | 300 | |
17.10. 11:04:25.915 | 26,093 € | 80 | |
17.10. 11:03:13.884 | 26,095 € | 15 | |
15.10. 10:40:53.362 | 26,459 € | 1 | |
14.10. 18:51:53.622 | 25,605 € | 74 | |
14.10. 17:27:10.721 | 26,289 € | 80 | |
14.10. 10:59:29.143 | 26,361 € | 38 | |
13.10. 20:04:07.274 | 26,489 € | 1 | |
12.10. 21:04:20.592 | 26,197 € | 9 | |
10.10. 18:54:39.413 | 26,449 € | 150 | |
10.10. 10:36:18.767 | 26,276 € | 55 | |
07.10. 12:02:09.464 | 26,508 € | 60 | |
06.10. 10:53:06.395 | 27,306 € | 160 | |
05.10. 17:20:30.605 | 27,259 € | 350 | |
04.10. 11:30:58.027 | 27,795 € | 100 | |
30.09. 20:37:48.290 | 27,053 € | 1 | |
30.09. 15:19:06.828 | 26,678 € | 100 | |
30.09. 12:41:04.941 | 26,643 € | 12 | |
30.09. 09:05:52.781 | 26,597 € | 150 | |
29.09. 14:18:51.973 | 27,097 € | 50 | |
27.09. 20:55:28.576 | 27,232 € | 1 | |
22.09. 09:15:54.512 | 27,29 € | 1 | |
19.09. 08:00:03.321 | 27,393 € | 100 | |
15.09. 15:12:54.724 | 27,243 € | 75 | |
09.09. 16:50:59.546 | 27,348 € | 28 | |
18.08. 20:46:04.051 | 27,50 € | 1 | |
20.07. 12:48:19.278 | 28,07 € | 145 | |
24.06. 15:12:12.194 | 25,39 € | 170 | |
03.06. 09:47:00.565 | 26,29 € | 180 | |
30.05. 16:48:32.110 | 26,326 € | 1 | |
18.05. 13:08:43.086 | 26,51 € | 75 | |
09.05. 14:46:12.338 | 26,761 € | 192 | |
11.03. 10:11:46.824 | 25,72 € | 50 | |
26.02. 10:39:24.642 | 25,451 € | 1 | |
17.02. 10:59:37.878 | 24,74 € | 210 | |
14.12. 13:21:12.398 | 24,90 € | 31 | |
14.12. 13:21:11.420 | 24,90 € | 31 | |
08.12. 11:04:41.944 | 26,94 € | 1 | |
07.12. 09:27:10.722 | 27,37 € | 1 | |
27.11. 17:39:35.139 | 27,68 € | 50 | |
26.11. 08:40:23.786 | 27,74 € | 170 | |
23.11. 13:46:28.478 | 27,50 € | 185 | |
19.11. 15:16:47.497 | 27,28 € | 150 | |
18.11. 12:12:54.174 | 27,17 € | 20 | |
16.11. 11:25:48.167 | 26,59 € | 31 | |
16.11. 11:16:55.446 | 26,67 € | 31 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
23.12. 22:55:00 | 51 | 40,16 € | 40,28 € | 51 |
23.12. 22:52:00 | 51 | 40,16 € | 40,28 € | 51 |
23.12. 22:49:00 | 51 | 40,16 € | 40,28 € | 51 |
23.12. 22:46:00 | 51 | 40,16 € | 40,28 € | 51 |
23.12. 22:43:00 | 51 | 40,16 € | 40,28 € | 51 |
23.12. 22:40:00 | 51 | 40,16 € | 40,28 € | 51 |
23.12. 22:37:00 | 51 | 40,16 € | 40,28 € | 51 |
23.12. 22:34:00 | 51 | 40,16 € | 40,28 € | 51 |
23.12. 22:31:00 | 51 | 40,16 € | 40,28 € | 51 |
Stammdaten
WKN | A0ET3E |
ISIN | GB00B0744B38 |
Branche | Kunststoffe |
Herkunft | Großbritannien |
Aktienanzahl | 337,40 Mio. |
Marktkapitalisierung | 13,41 Mrd. |
Dividende je Aktie | 0,570 GBP (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 11,14 % |
Abstand 52W Hoch | 11,14 % |
Abstand 52W Tief | 16,80 % |
Vola 30 Tage | 8,41 % |
Vola 250 Tage | 24,37 % |
KGV | 21,70 (2021) |
KCV | 10,42 (2020) |
Gewinn je Aktie | 1,327 (2021) |
Cashflow/Aktie | 2,340 (2020) |
Dividende je Aktie | 0,570 GBP (2021) |
Dividendenausschüttung in Mio. | 180,400 GBP (2021) |
Performance
1 Woche | 43,480 | -9,016 | |
1 Monat | 42,250 | -6,367 | |
6 Monate | 36,150 | +9,433 | |
Lfd. Jahr | 36,610 | +8,058 | |
1 Jahr | 37,150 | +6,487 | |
3 Jahre | 34,575 | +14,418 | |
5 Jahre | 24,755 | +59,806 |
Aktuelle Nachrichten
16.12.2024 07:15
RBC stuft BUNZL von Sector-Perform auf Outperform und hebt Kursziel von 33,50 GBP auf 40 GBP.