£22,182
-0,12%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 21,82 | 22,15 | 21,76 | 22,15 | -0,27% | - |
| 06.03.2026 | 22,42 | 22,69 | 22,10 | 22,21 | -0,58% | 324.606,00 |
| 05.03.2026 | 21,82 | 22,58 | 21,82 | 22,34 | 2,29% | 302.258,00 |
| 04.03.2026 | 22,18 | 22,35 | 21,61 | 21,84 | -1,44% | 187.657,00 |
| 03.03.2026 | 22,52 | 22,60 | 21,66 | 22,16 | -1,34% | 419.987,00 |
| 02.03.2026 | 21,40 | 22,58 | 21,14 | 22,46 | 2,00% | 364.832,00 |
| 27.02.2026 | 21,60 | 22,07 | 21,49 | 22,02 | 2,13% | 199.812,00 |
| 26.02.2026 | 21,38 | 21,78 | 21,28 | 21,56 | 0,84% | 78.363,00 |
| 25.02.2026 | 21,32 | 21,48 | 21,17 | 21,38 | 0,19% | 338.906,00 |
| 24.02.2026 | 21,18 | 21,65 | 21,12 | 21,34 | 0,85% | 150.557,00 |
| 23.02.2026 | 21,36 | 21,53 | 21,16 | 21,16 | -0,66% | 100.815,00 |
| 20.02.2026 | 21,24 | 21,52 | 21,18 | 21,30 | 0,80% | 158.271,00 |
| 19.02.2026 | 21,43 | 21,48 | 21,13 | 21,13 | -0,70% | 194.712,00 |
| 18.02.2026 | 21,26 | 21,29 | 20,92 | 21,28 | 0,38% | 147.442,00 |
| 17.02.2026 | 21,21 | 21,58 | 21,20 | 21,20 | 0,81% | 237.565,00 |
| 16.02.2026 | 21,38 | 21,40 | 21,02 | 21,03 | -1,31% | 131.983,00 |
| 13.02.2026 | 21,64 | 21,66 | 21,28 | 21,31 | -1,43% | 221.738,00 |
| 12.02.2026 | 21,57 | 21,62 | 21,32 | 21,62 | 0,75% | 325.371,00 |
| 11.02.2026 | 21,78 | 21,78 | 21,38 | 21,46 | -0,92% | 313.032,00 |
| 10.02.2026 | 21,33 | 21,70 | 21,30 | 21,66 | 1,98% | 293.375,00 |
| 09.02.2026 | 21,48 | 21,60 | 21,06 | 21,24 | -0,84% | 176.668,00 |
| 06.02.2026 | 21,50 | 21,50 | 21,20 | 21,42 | 0,09% | 126.522,00 |
| 05.02.2026 | 21,54 | 21,54 | 21,24 | 21,40 | -0,19% | 126.324,00 |
| 04.02.2026 | 20,50 | 21,55 | 20,46 | 21,44 | 4,59% | 223.272,00 |
| 03.02.2026 | 20,66 | 20,66 | 20,19 | 20,50 | -0,29% | 225.344,00 |
| 02.02.2026 | 20,64 | 20,64 | 20,38 | 20,56 | 0,34% | 130.956,00 |
| 30.01.2026 | 20,12 | 20,50 | 20,12 | 20,49 | 0,94% | 159.875,00 |
| 29.01.2026 | 20,53 | 20,64 | 20,14 | 20,30 | -1,07% | 146.592,00 |
| 28.01.2026 | 20,16 | 20,62 | 20,09 | 20,52 | 1,68% | 168.802,00 |
| 27.01.2026 | 20,42 | 20,42 | 20,18 | 20,18 | -0,88% | 108.165,00 |
| 26.01.2026 | 20,62 | 20,70 | 20,35 | 20,36 | -0,54% | 92.773,00 |
| 23.01.2026 | 20,84 | 20,88 | 20,42 | 20,47 | -2,15% | 206.749,00 |
| 22.01.2026 | 21,03 | 21,04 | 20,58 | 20,92 | 0,29% | 229.538,00 |
| 21.01.2026 | 19,89 | 20,86 | 19,84 | 20,86 | 4,88% | 279.281,00 |
| 20.01.2026 | 20,39 | 20,40 | 19,84 | 19,89 | -2,64% | 419.003,00 |
| 19.01.2026 | 20,62 | 20,64 | 20,38 | 20,43 | -1,21% | 139.171,00 |
| 16.01.2026 | 20,70 | 20,74 | 20,53 | 20,68 | -0,48% | 196.984,00 |
| 15.01.2026 | 20,72 | 20,84 | 20,56 | 20,78 | 0,00% | 142.560,00 |
| 14.01.2026 | 20,56 | 20,84 | 20,44 | 20,78 | 1,37% | 189.951,00 |
| 13.01.2026 | 20,84 | 20,84 | 20,42 | 20,50 | -1,44% | 101.430,00 |
| 12.01.2026 | 20,88 | 20,88 | 20,58 | 20,80 | 0,29% | 137.782,00 |
| 09.01.2026 | 20,46 | 20,78 | 20,42 | 20,74 | 1,37% | 270.863,00 |
| 08.01.2026 | 20,28 | 20,46 | 20,08 | 20,46 | 0,69% | 292.555,00 |
| 07.01.2026 | 20,42 | 20,54 | 20,21 | 20,32 | -0,97% | 262.038,00 |
| 06.01.2026 | 20,60 | 20,60 | 20,32 | 20,52 | 0,39% | 143.841,00 |
| 05.01.2026 | 20,53 | 20,54 | 19,96 | 20,44 | -1,06% | 191.549,00 |
| 02.01.2026 | 20,78 | 20,78 | 20,41 | 20,66 | -0,58% | 147.653,00 |
| 31.12.2025 | 21,10 | 21,10 | 20,78 | 20,78 | -0,48% | 67.219,00 |
| 30.12.2025 | 20,75 | 20,88 | 20,68 | 20,88 | 0,77% | 147.629,00 |
| 29.12.2025 | 20,71 | 20,93 | 20,70 | 20,72 | -0,19% | 129.165,00 |
| 24.12.2025 | 20,82 | 20,82 | 20,74 | 20,76 | 0,10% | 25.875,00 |
| 23.12.2025 | 20,86 | 20,98 | 20,74 | 20,74 | -0,62% | 131.234,00 |
| 22.12.2025 | 20,90 | 21,04 | 20,84 | 20,87 | -0,95% | 192.821,00 |
| 19.12.2025 | 21,12 | 21,38 | 20,94 | 21,07 | -0,71% | 206.004,00 |
| 18.12.2025 | 21,69 | 21,88 | 21,22 | 21,22 | -2,48% | 358.613,00 |
| 17.12.2025 | 21,67 | 21,83 | 20,50 | 21,76 | -1,98% | 353.454,00 |
| 16.12.2025 | 22,00 | 22,28 | 21,92 | 22,20 | 1,19% | 137.613,00 |
| 15.12.2025 | 21,60 | 22,14 | 21,52 | 21,94 | 2,05% | 225.564,00 |
| 12.12.2025 | 21,59 | 21,69 | 21,39 | 21,50 | -0,83% | 185.881,00 |
| 11.12.2025 | 21,64 | 21,78 | 21,24 | 21,68 | 0,56% | 178.333,00 |
| 10.12.2025 | 21,58 | 21,70 | 21,46 | 21,56 | -0,46% | 151.697,00 |
| 09.12.2025 | 21,21 | 21,68 | 21,21 | 21,66 | 1,59% | 148.898,00 |
| 08.12.2025 | 21,44 | 21,60 | 21,20 | 21,32 | -0,98% | 92.754,00 |
| 05.12.2025 | 21,56 | 21,66 | 21,45 | 21,53 | -0,32% | 62.405,00 |
| 04.12.2025 | 21,62 | 21,72 | 21,44 | 21,60 | 0,37% | 84.234,00 |
| 03.12.2025 | 21,74 | 21,74 | 21,38 | 21,52 | -0,92% | 110.346,00 |
| 02.12.2025 | 21,82 | 21,95 | 21,70 | 21,72 | -0,73% | 210.526,00 |
| 01.12.2025 | 21,56 | 21,95 | 21,49 | 21,88 | 0,69% | 169.141,00 |
| 28.11.2025 | 21,42 | 21,74 | 21,34 | 21,73 | 2,07% | 121.167,00 |
| 27.11.2025 | 21,46 | 21,48 | 21,24 | 21,29 | -0,51% | 45.834,00 |
| 26.11.2025 | 21,52 | 21,56 | 21,34 | 21,40 | -0,47% | 186.056,00 |
| 25.11.2025 | 21,28 | 21,54 | 21,14 | 21,50 | 1,32% | 108.413,00 |
| 24.11.2025 | 21,32 | 21,39 | 21,12 | 21,22 | -0,38% | 183.205,00 |
| 21.11.2025 | 20,90 | 21,47 | 20,86 | 21,30 | 1,53% | 188.967,00 |
| 20.11.2025 | 20,99 | 21,11 | 20,74 | 20,98 | 0,24% | 161.237,00 |
| 19.11.2025 | 21,02 | 21,08 | 20,84 | 20,93 | -0,52% | 217.881,00 |
| 18.11.2025 | 21,34 | 21,38 | 21,02 | 21,04 | -2,41% | 106.039,00 |
| 17.11.2025 | 21,76 | 21,76 | 21,48 | 21,56 | -1,19% | 78.367,00 |
| 14.11.2025 | 22,05 | 22,06 | 21,78 | 21,82 | -1,45% | 147.312,00 |
| 13.11.2025 | 22,22 | 22,32 | 22,04 | 22,14 | -1,25% | 98.710,00 |
| 12.11.2025 | 22,36 | 22,44 | 22,16 | 22,42 | -0,31% | 131.420,00 |
| 11.11.2025 | 22,11 | 22,54 | 22,02 | 22,49 | 2,23% | 214.427,00 |
| 10.11.2025 | 22,14 | 22,16 | 21,89 | 22,00 | -0,27% | 119.469,00 |
| 07.11.2025 | 22,32 | 22,32 | 21,90 | 22,06 | -0,76% | 120.743,00 |
| 06.11.2025 | 22,72 | 22,84 | 22,22 | 22,23 | -2,76% | 139.868,00 |
| 05.11.2025 | 22,50 | 22,94 | 22,48 | 22,86 | 1,15% | 135.647,00 |
| 04.11.2025 | 22,55 | 22,78 | 22,44 | 22,60 | -0,26% | 182.743,00 |
| 03.11.2025 | 23,08 | 23,08 | 22,53 | 22,66 | -2,12% | 142.145,00 |
| 31.10.2025 | 23,30 | 23,40 | 23,09 | 23,15 | -0,90% | 129.858,00 |
| 30.10.2025 | 23,48 | 23,48 | 23,30 | 23,36 | -0,60% | 161.309,00 |
| 29.10.2025 | 23,61 | 23,78 | 23,47 | 23,50 | -0,76% | 338.897,00 |
| 28.10.2025 | 24,13 | 24,13 | 23,68 | 23,68 | -1,86% | 164.873,00 |
| 27.10.2025 | 24,30 | 24,36 | 24,10 | 24,13 | -1,19% | 160.976,00 |
| 24.10.2025 | 24,60 | 24,60 | 24,39 | 24,42 | -0,16% | 171.016,00 |
| 23.10.2025 | 24,62 | 24,70 | 24,46 | 24,46 | -0,45% | 100.089,00 |
| 22.10.2025 | 24,62 | 24,62 | 24,24 | 24,57 | 0,29% | 165.870,00 |
| 21.10.2025 | 23,93 | 24,64 | 23,58 | 24,50 | 0,00% | 406.066,00 |
| 20.10.2025 | 24,46 | 24,72 | 24,20 | 24,50 | 0,33% | 209.249,00 |
| 17.10.2025 | 23,98 | 24,45 | 23,84 | 24,42 | 1,71% | 245.350,00 |
| 16.10.2025 | 24,16 | 24,25 | 23,98 | 24,01 | -0,12% | 129.153,00 |