30,710€
-0,45%
Echtzeit-Aktienkurs BUNZL PLC LS-,3214857
Bid:
Ask:
Aktienkurse zur BUNZL PLC LS-,3214857 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 30,85 | 31,04 | 30,69 | 30,69 | -0,52% | 19,00 |
| 17.09.2026 | 30,57 | 31,00 | 30,51 | 30,85 | 1,21% | 1.035,00 |
| 16.09.2026 | 30,51 | 30,57 | 30,09 | 30,48 | -0,10% | 26,00 |
| 15.09.2026 | 30,50 | 30,53 | 29,96 | 30,51 | -0,07% | 1.284,00 |
| 14.09.2026 | 30,27 | 30,67 | 30,23 | 30,53 | 0,66% | 288,00 |
| 11.09.2026 | 30,55 | 30,55 | 29,93 | 30,33 | -0,39% | - |
| 10.09.2026 | 30,82 | 30,98 | 30,39 | 30,45 | -2,75% | 16,00 |
| 09.09.2026 | 31,20 | 31,31 | 31,11 | 31,31 | 0,45% | - |
| 08.09.2026 | 31,09 | 31,42 | 31,01 | 31,17 | 0,00% | - |
| 07.09.2026 | 31,02 | 31,31 | 31,00 | 31,17 | 0,26% | 785,00 |
| 04.09.2026 | 31,52 | 31,52 | 30,80 | 31,09 | -1,33% | 90,00 |
| 03.09.2026 | 32,04 | 32,04 | 31,20 | 31,51 | -1,62% | 112,00 |
| 02.09.2026 | 31,71 | 32,10 | 31,21 | 32,03 | 0,95% | 427,00 |
| 01.09.2026 | 32,47 | 34,04 | 31,68 | 31,73 | -2,19% | 507,00 |
| 31.08.2026 | 32,65 | 32,65 | 32,15 | 32,44 | -0,70% | 903,00 |
| 28.08.2026 | 32,59 | 32,86 | 32,59 | 32,67 | 0,37% | - |
| 27.08.2026 | 32,83 | 32,91 | 32,55 | 32,55 | -0,49% | 100,00 |
| 26.08.2026 | 32,92 | 33,28 | 32,71 | 32,71 | -0,73% | 563,00 |
| 25.08.2026 | 32,99 | 33,14 | 32,76 | 32,95 | -0,12% | - |
| 24.08.2026 | 32,47 | 33,14 | 32,42 | 32,99 | 1,73% | 630,00 |
| 21.08.2026 | 32,48 | 32,53 | 32,04 | 32,43 | -0,06% | 49,00 |
| 20.08.2026 | 32,33 | 32,51 | 32,33 | 32,45 | -0,37% | - |
| 19.08.2026 | 32,57 | 32,72 | 32,41 | 32,57 | 12,89% | - |
| 05.05.2026 | 27,55 | 28,87 | 27,51 | 28,85 | 4,87% | 354,00 |
| 04.05.2026 | 27,89 | 27,91 | 27,40 | 27,51 | -1,79% | 698,00 |
| 30.04.2026 | 27,83 | 28,36 | 27,71 | 28,01 | 0,57% | - |
| 29.04.2026 | 28,21 | 28,26 | 27,72 | 27,85 | -1,35% | 56,00 |
| 28.04.2026 | 28,35 | 28,41 | 28,07 | 28,23 | -0,49% | - |
| 27.04.2026 | 28,47 | 28,56 | 28,22 | 28,37 | -0,35% | 626,00 |
| 24.04.2026 | 27,86 | 28,55 | 27,86 | 28,47 | 1,93% | 456,00 |
| 23.04.2026 | 27,79 | 28,14 | 27,64 | 27,93 | -0,21% | 913,00 |
| 22.04.2026 | 27,59 | 28,39 | 27,32 | 27,99 | 2,45% | 389,00 |
| 21.04.2026 | 27,51 | 27,86 | 27,29 | 27,32 | -0,69% | 486,00 |
| 20.04.2026 | 27,13 | 27,56 | 27,05 | 27,51 | 0,44% | 28,00 |
| 17.04.2026 | 27,01 | 27,45 | 26,92 | 27,39 | 1,33% | 550,00 |
| 16.04.2026 | 26,56 | 27,23 | 26,56 | 27,03 | 1,81% | 662,00 |
| 15.04.2026 | 26,73 | 26,93 | 26,38 | 26,55 | -0,90% | 19,00 |
| 14.04.2026 | 27,24 | 27,32 | 26,73 | 26,79 | -1,90% | 1.792,00 |
| 13.04.2026 | 26,83 | 27,39 | 26,79 | 27,31 | 1,26% | 1.116,00 |
| 10.04.2026 | 26,85 | 27,26 | 26,80 | 26,97 | 0,30% | 281,00 |
| 09.04.2026 | 26,61 | 27,02 | 26,55 | 26,89 | 1,28% | 898,00 |
| 08.04.2026 | 26,97 | 27,09 | 26,33 | 26,55 | 0,61% | 418,00 |
| 07.04.2026 | 26,18 | 26,51 | 25,89 | 26,39 | 0,84% | 265,00 |
| 02.04.2026 | 25,65 | 26,29 | 25,61 | 26,17 | 0,46% | 150,00 |
| 01.04.2026 | 26,16 | 26,38 | 25,86 | 26,05 | -0,84% | 674,00 |
| 31.03.2026 | 25,69 | 26,30 | 25,53 | 26,27 | 3,30% | 221,00 |
| 30.03.2026 | 25,08 | 25,75 | 24,89 | 25,43 | 1,44% | 774,00 |
| 27.03.2026 | 25,31 | 25,36 | 25,01 | 25,07 | -0,87% | 498,00 |
| 26.03.2026 | 25,08 | 25,74 | 24,99 | 25,29 | 0,96% | 619,00 |
| 25.03.2026 | 25,44 | 25,60 | 25,02 | 25,05 | -1,88% | 1.877,00 |
| 24.03.2026 | 25,49 | 25,59 | 25,03 | 25,53 | 0,24% | 848,00 |
| 23.03.2026 | 25,08 | 25,74 | 25,01 | 25,47 | 0,79% | 831,00 |
| 20.03.2026 | 25,77 | 25,89 | 25,15 | 25,27 | -2,47% | 455,00 |
| 19.03.2026 | 26,53 | 26,59 | 25,61 | 25,91 | -1,74% | 1.555,00 |
| 18.03.2026 | 26,97 | 27,01 | 26,33 | 26,37 | -1,79% | 2.239,00 |
| 17.03.2026 | 26,57 | 27,09 | 26,41 | 26,85 | 0,83% | 1.171,00 |
| 16.03.2026 | 26,95 | 27,05 | 26,59 | 26,63 | -0,52% | 1.738,00 |
| 13.03.2026 | 26,47 | 26,91 | 26,12 | 26,77 | 1,52% | 72,00 |
| 12.03.2026 | 25,81 | 26,99 | 25,78 | 26,37 | 1,93% | 972,00 |
| 11.03.2026 | 26,09 | 26,14 | 25,79 | 25,87 | -0,65% | 540,00 |
| 10.03.2026 | 26,17 | 26,39 | 25,87 | 26,04 | -1,48% | 552,00 |
| 09.03.2026 | 25,53 | 26,55 | 25,10 | 26,43 | 2,09% | 945,00 |
| 06.03.2026 | 25,98 | 26,33 | 25,69 | 25,89 | -0,31% | 320,00 |
| 05.03.2026 | 25,25 | 26,23 | 25,25 | 25,97 | 2,28% | 1.972,00 |
| 04.03.2026 | 25,48 | 25,91 | 25,01 | 25,39 | -1,24% | 1.372,00 |
| 03.03.2026 | 25,63 | 26,08 | 25,00 | 25,71 | -0,16% | 410,00 |
| 02.03.2026 | 24,78 | 25,95 | 24,33 | 25,75 | 2,39% | 1.612,00 |
| 27.02.2026 | 24,77 | 25,32 | 24,75 | 25,15 | 1,13% | 605,00 |
| 26.02.2026 | 24,70 | 25,19 | 24,56 | 24,87 | 0,32% | 622,00 |
| 25.02.2026 | 24,89 | 24,89 | 24,46 | 24,79 | -0,72% | 326,00 |
| 24.02.2026 | 24,45 | 24,99 | 24,39 | 24,97 | 1,71% | 2.800,00 |
| 23.02.2026 | 24,53 | 24,84 | 24,41 | 24,55 | 0,08% | 3.296,00 |
| 20.02.2026 | 24,37 | 24,86 | 24,35 | 24,53 | 0,16% | 2.392,00 |
| 19.02.2026 | 24,45 | 24,79 | 24,35 | 24,49 | 0,25% | 243,00 |
| 18.02.2026 | 24,57 | 24,62 | 24,16 | 24,43 | -0,73% | 5.370,00 |
| 17.02.2026 | 24,36 | 24,92 | 24,26 | 24,61 | 0,57% | - |
| 16.02.2026 | 24,68 | 24,91 | 24,35 | 24,47 | -0,73% | 3.323,00 |
| 13.02.2026 | 24,90 | 25,09 | 24,63 | 24,65 | -1,12% | 1.266,00 |
| 12.02.2026 | 25,03 | 25,13 | 24,65 | 24,93 | -1,03% | 17,00 |
| 11.02.2026 | 25,01 | 25,21 | 24,73 | 25,19 | 0,48% | 558,00 |
| 10.02.2026 | 24,53 | 25,09 | 24,52 | 25,07 | 2,04% | 1.621,00 |
| 09.02.2026 | 24,89 | 24,99 | 24,35 | 24,57 | -1,99% | 668,00 |
| 06.02.2026 | 24,82 | 25,07 | 24,59 | 25,07 | 1,66% | 2.642,00 |
| 05.02.2026 | 24,96 | 25,11 | 24,56 | 24,66 | -1,48% | 2.874,00 |
| 04.02.2026 | 23,85 | 25,15 | 23,81 | 25,03 | 5,21% | 1.114,00 |
| 03.02.2026 | 24,03 | 24,12 | 23,60 | 23,79 | -1,16% | 589,00 |
| 02.02.2026 | 23,63 | 24,11 | 23,62 | 24,07 | 1,35% | 686,00 |
| 30.01.2026 | 23,63 | 23,91 | 23,37 | 23,75 | -0,08% | 456,00 |
| 29.01.2026 | 23,95 | 24,03 | 23,44 | 23,77 | -1,41% | 471,00 |
| 28.01.2026 | 23,49 | 24,18 | 23,29 | 24,11 | 2,81% | 4.551,00 |
| 27.01.2026 | 23,75 | 23,77 | 23,43 | 23,45 | -1,59% | 439,00 |
| 26.01.2026 | 23,77 | 24,05 | 23,65 | 23,83 | -0,42% | 2.135,00 |
| 23.01.2026 | 24,15 | 24,24 | 23,71 | 23,93 | -0,66% | 44,00 |
| 22.01.2026 | 24,23 | 24,43 | 23,80 | 24,09 | -1,31% | 1.192,00 |
| 21.01.2026 | 23,05 | 24,41 | 22,93 | 24,41 | 5,53% | 218,00 |
| 20.01.2026 | 23,71 | 23,73 | 22,93 | 23,13 | -2,94% | 702,00 |
| 19.01.2026 | 23,91 | 23,99 | 23,61 | 23,83 | -1,41% | 403,00 |
| 16.01.2026 | 24,05 | 24,25 | 23,85 | 24,17 | 0,33% | 466,00 |
| 15.01.2026 | 24,11 | 24,25 | 23,88 | 24,09 | -0,25% | 758,00 |
| 14.01.2026 | 23,83 | 24,25 | 23,80 | 24,15 | 2,29% | 642,00 |