BNZL.L - Bunzl plc

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Nov. 20192.056,002.072,002.039,002.039,002.039,001.020.081
11. Nov. 20192.080,002.085,002.035,002.061,002.061,00651.091
08. Nov. 20192.088,002.105,002.082,002.090,002.090,00580.991
07. Nov. 20192.056,002.099,002.050,302.099,002.099,001.052.460
06. Nov. 20192.029,002.059,002.024,002.056,002.056,00501.786
05. Nov. 20192.029,002.043,002.012,002.027,002.027,00829.855
04. Nov. 20192.025,002.031,002.002,002.030,002.030,00478.703
01. Nov. 20192.014,002.026,002.005,002.012,002.012,00625.486
31. Okt. 20192.000,002.022,001.989,002.008,002.008,00910.979
30. Okt. 20191.975,501.997,001.972,501.990,501.990,50847.868
29. Okt. 20191.982,501.993,501.964,001.984,501.984,50968.401
28. Okt. 20191.990,502.016,001.965,001.982,501.982,50703.735
25. Okt. 20191.980,002.001,001.964,502.001,002.001,00571.664
24. Okt. 20191.984,502.006,001.952,001.999,501.999,50909.358
23. Okt. 20191.940,501.991,001.914,001.978,001.978,001.597.533
22. Okt. 20191.993,001.999,331.891,501.943,001.943,002.533.624
21. Okt. 20191.971,002.009,001.966,501.998,001.998,001.430.846
18. Okt. 20191.973,001.991,001.954,001.964,001.964,001.021.895
17. Okt. 20191.987,502.001,001.976,251.985,001.985,00806.881
16. Okt. 20191.978,001.999,001.972,501.976,501.976,50845.273
15. Okt. 20191.996,002.004,001.962,001.985,501.985,50833.579
14. Okt. 20192.015,002.022,511.974,001.984,001.984,00723.778
11. Okt. 20191.976,002.025,001.975,502.025,002.025,001.310.325
10. Okt. 20191.992,502.002,001.970,261.987,001.987,00624.860
09. Okt. 20192.003,002.016,001.987,501.988,001.988,001.003.628
08. Okt. 20192.030,002.030,002.001,002.009,002.009,00687.597
07. Okt. 20191.999,502.039,001.999,002.019,002.019,00800.118
04. Okt. 20192.013,002.028,001.995,502.013,002.013,00743.576
03. Okt. 20192.051,002.051,001.982,002.006,002.006,00816.737
02. Okt. 20192.111,002.114,002.039,532.040,002.040,001.104.285
01. Okt. 20192.135,002.149,002.107,002.125,002.125,00565.444
30. Sept. 20192.147,002.160,002.121,002.125,002.125,00845.794
27. Sept. 20192.089,002.151,002.089,002.147,002.147,00809.138
26. Sept. 20192.083,002.108,002.075,002.090,002.090,001.233.623
25. Sept. 20192.062,002.075,002.050,002.075,002.075,00549.401
24. Sept. 20192.084,002.084,002.062,002.075,002.075,001.418.836
23. Sept. 20192.083,002.088,002.059,002.072,002.072,001.281.565
20. Sept. 20192.093,002.094,002.067,002.081,002.081,001.575.947
19. Sept. 20192.107,002.111,002.092,002.099,002.099,00788.799
18. Sept. 20192.127,002.131,002.096,002.099,002.099,00663.722
17. Sept. 20192.129,002.150,002.118,002.129,002.129,001.505.738
16. Sept. 20192.101,002.135,002.084,002.128,002.128,001.021.486
13. Sept. 20192.100,002.123,002.065,002.123,002.123,00759.211
12. Sept. 20192.170,002.178,002.097,002.097,002.097,001.119.689
11. Sept. 20192.114,002.171,002.105,002.162,002.162,001.676.098
10. Sept. 20192.074,002.111,002.067,002.107,002.107,002.091.728
09. Sept. 20192.100,002.102,002.063,742.076,002.076,001.036.807
06. Sept. 20192.067,002.091,002.067,002.082,002.082,001.161.284
05. Sept. 20192.065,002.083,002.058,002.073,002.073,001.028.436
04. Sept. 20192.041,002.075,002.041,002.050,002.050,00667.108
03. Sept. 20192.062,002.068,002.045,002.057,002.057,00689.404
02. Sept. 20192.010,002.063,002.010,002.059,002.059,001.240.044
30. Aug. 20191.998,502.031,001.993,382.013,002.013,001.816.692
29. Aug. 20191.980,002.006,801.974,501.995,001.995,001.462.098
28. Aug. 20192.027,002.041,001.978,501.978,501.978,501.952.262
27. Aug. 20192.065,002.065,001.966,502.027,002.027,001.472.952
23. Aug. 20192.047,002.072,002.033,002.033,002.033,001.117.485
22. Aug. 20192.042,002.052,002.024,002.035,002.035,001.017.569
21. Aug. 20192.034,002.063,002.034,002.050,002.050,00777.006
20. Aug. 20192.039,002.050,002.030,002.039,002.039,001.009.533
19. Aug. 20192.042,002.044,002.022,002.037,002.037,001.023.399
16. Aug. 20192.061,002.063,002.015,002.032,002.032,00776.312
15. Aug. 20192.047,002.053,002.006,002.025,002.025,001.541.244
14. Aug. 20192.089,002.091,002.034,002.038,002.038,001.044.319
13. Aug. 20192.095,002.098,002.054,002.090,002.090,00739.066
12. Aug. 20192.126,002.134,002.088,002.088,002.088,00665.304
09. Aug. 20192.109,002.141,002.109,002.118,002.118,00959.336
08. Aug. 20192.080,002.112,002.073,002.112,002.112,00838.081
07. Aug. 20192.047,002.075,002.039,752.074,002.074,00972.049
06. Aug. 20192.082,002.088,002.046,002.047,002.047,001.212.998
05. Aug. 20192.129,002.129,002.082,002.082,002.082,001.272.150
02. Aug. 20192.150,002.158,002.137,002.142,002.142,001.368.933
01. Aug. 20192.146,002.171,002.146,002.166,002.166,00858.039
31. Juli 20192.136,002.166,002.127,002.150,002.150,001.228.472
30. Juli 20192.148,002.153,002.127,002.147,002.147,001.106.978
29. Juli 20192.152,002.159,002.139,002.145,002.145,001.138.297
26. Juli 20192.148,002.160,002.135,002.158,002.158,001.309.811
25. Juli 20192.173,002.175,002.148,002.148,002.148,00696.766
24. Juli 20192.186,002.192,002.143,002.157,002.157,00544.821
23. Juli 20192.186,002.191,002.179,002.183,002.183,001.172.940
22. Juli 20192.186,002.188,002.162,002.177,002.177,00555.919
19. Juli 20192.151,002.179,002.141,002.175,002.175,00605.835
18. Juli 20192.141,002.153,002.116,002.145,002.145,001.026.990
17. Juli 20192.172,002.191,002.147,002.150,002.150,001.885.273
16. Juli 20192.152,002.183,002.145,002.178,002.178,00993.645
15. Juli 20192.136,002.158,002.120,002.149,002.149,00707.901
12. Juli 20192.120,002.136,002.111,002.130,002.130,00742.637
11. Juli 20192.100,002.125,002.096,002.109,002.109,00711.051
10. Juli 20192.104,002.112,002.088,002.104,002.104,00732.870
09. Juli 20192.106,002.118,002.098,002.116,002.116,00653.294
08. Juli 20192.128,002.128,002.103,002.108,002.108,00484.404
05. Juli 20192.135,002.141,002.105,002.121,002.121,00714.011
04. Juli 20192.144,002.145,002.126,002.131,002.131,00458.312
03. Juli 20192.130,002.166,002.127,002.150,002.150,00782.811
02. Juli 20192.120,002.137,002.109,002.110,002.110,00918.365
01. Juli 20192.088,002.119,002.088,002.117,002.117,001.328.676
28. Juni 20192.113,002.123,002.075,002.077,002.077,001.381.839
27. Juni 20192.107,002.122,002.084,002.115,002.115,001.390.940
26. Juni 20192.140,002.141,002.103,002.114,002.114,004.000.857
25. Juni 20192.136,002.151,002.123,002.146,002.146,00925.249
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen