£24,242
1,09%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,33 | 24,33 | 24,01 | 24,03 | 0,20% | - |
| 14.10.2025 | 24,12 | 24,27 | 23,98 | 23,98 | -0,99% | 134.231,00 |
| 13.10.2025 | 24,38 | 24,53 | 24,18 | 24,22 | -0,49% | 255.249,00 |
| 10.10.2025 | 24,32 | 24,60 | 24,28 | 24,34 | 0,29% | 181.284,00 |
| 09.10.2025 | 24,52 | 24,54 | 24,10 | 24,27 | -0,45% | 144.948,00 |
| 08.10.2025 | 24,56 | 24,57 | 24,20 | 24,38 | -0,89% | 150.076,00 |
| 07.10.2025 | 24,51 | 24,67 | 24,39 | 24,60 | 0,45% | 83.073,00 |
| 06.10.2025 | 24,84 | 24,84 | 24,35 | 24,49 | -1,13% | 172.788,00 |
| 03.10.2025 | 24,07 | 24,92 | 24,07 | 24,77 | 3,81% | 210.935,00 |
| 02.10.2025 | 23,76 | 23,87 | 23,57 | 23,86 | 0,76% | 144.323,00 |
| 01.10.2025 | 23,30 | 23,78 | 23,18 | 23,68 | 0,94% | 258.319,00 |
| 30.09.2025 | 23,18 | 23,55 | 23,06 | 23,46 | 0,60% | 320.116,00 |
| 29.09.2025 | 23,40 | 23,58 | 23,24 | 23,32 | -0,30% | 138.413,00 |
| 26.09.2025 | 23,56 | 23,56 | 23,32 | 23,39 | -0,89% | 120.886,00 |
| 25.09.2025 | 23,96 | 23,96 | 23,56 | 23,60 | -1,26% | 165.216,00 |
| 24.09.2025 | 24,06 | 24,12 | 23,87 | 23,90 | -0,91% | 308.940,00 |
| 23.09.2025 | 24,16 | 24,40 | 24,11 | 24,12 | 0,00% | 222.090,00 |
| 22.09.2025 | 24,32 | 24,32 | 24,06 | 24,12 | -0,50% | 123.310,00 |
| 19.09.2025 | 24,48 | 24,51 | 24,20 | 24,24 | -1,06% | 286.222,00 |
| 18.09.2025 | 24,72 | 24,84 | 24,50 | 24,50 | -0,97% | 257.136,00 |
| 17.09.2025 | 24,72 | 24,79 | 24,66 | 24,74 | 0,57% | 94.121,00 |
| 16.09.2025 | 24,60 | 24,78 | 24,44 | 24,60 | -0,32% | 329.467,00 |
| 15.09.2025 | 25,08 | 25,10 | 24,64 | 24,68 | -0,96% | 177.904,00 |
| 12.09.2025 | 25,42 | 25,42 | 24,85 | 24,92 | -2,51% | 232.726,00 |
| 11.09.2025 | 25,48 | 25,64 | 25,31 | 25,56 | 0,72% | - |
| 10.09.2025 | 25,42 | 25,75 | 25,34 | 25,38 | -0,86% | - |
| 09.09.2025 | 26,05 | 26,14 | 25,57 | 25,60 | -1,24% | - |
| 08.09.2025 | 26,42 | 26,42 | 25,63 | 25,92 | -0,04% | - |
| 05.09.2025 | 25,64 | 26,09 | 25,64 | 25,93 | 1,53% | 323.834,00 |
| 04.09.2025 | 25,52 | 25,55 | 25,36 | 25,54 | 0,39% | 259.931,00 |
| 03.09.2025 | 25,24 | 25,75 | 25,22 | 25,44 | 1,27% | 351.679,00 |
| 02.09.2025 | 25,09 | 25,22 | 24,98 | 25,12 | -0,12% | 196.545,00 |
| 01.09.2025 | 25,06 | 25,28 | 25,06 | 25,15 | 0,28% | 214.955,00 |
| 29.08.2025 | 25,00 | 25,31 | 24,99 | 25,08 | 0,72% | 217.398,00 |
| 28.08.2025 | 25,08 | 25,48 | 24,79 | 24,90 | 0,32% | 342.998,00 |
| 27.08.2025 | 25,09 | 25,22 | 24,57 | 24,82 | -0,96% | 435.810,00 |
| 26.08.2025 | 24,62 | 25,46 | 24,40 | 25,06 | 3,97% | 420.873,00 |
| 25.08.2025 | 23,97 | 24,23 | 23,94 | 24,10 | 0,85% | - |
| 22.08.2025 | 23,60 | 23,98 | 23,56 | 23,90 | 0,93% | 146.826,00 |
| 21.08.2025 | 23,60 | 23,68 | 23,52 | 23,68 | 0,25% | 108.352,00 |
| 20.08.2025 | 23,28 | 23,67 | 23,18 | 23,62 | 1,20% | 99.073,00 |
| 19.08.2025 | 22,68 | 23,36 | 22,68 | 23,34 | 2,73% | 63.975,00 |
| 18.08.2025 | 22,84 | 22,96 | 22,65 | 22,72 | -0,61% | 77.074,00 |
| 15.08.2025 | 22,94 | 22,98 | 22,73 | 22,86 | 0,44% | 133.975,00 |
| 14.08.2025 | 22,70 | 22,80 | 22,64 | 22,76 | -0,09% | 65.436,00 |
| 13.08.2025 | 22,78 | 22,78 | 22,27 | 22,78 | 0,35% | 178.636,00 |
| 12.08.2025 | 22,57 | 22,70 | 22,40 | 22,70 | 1,07% | 36.211,00 |
| 11.08.2025 | 22,74 | 22,80 | 22,46 | 22,46 | -1,14% | 74.725,00 |
| 08.08.2025 | 22,70 | 22,75 | 22,54 | 22,72 | 0,18% | 132.169,00 |
| 07.08.2025 | 22,53 | 22,82 | 22,47 | 22,68 | 0,89% | 152.602,00 |
| 06.08.2025 | 22,48 | 22,72 | 22,41 | 22,48 | 0,27% | 99.142,00 |
| 05.08.2025 | 22,48 | 22,58 | 22,41 | 22,42 | 0,09% | 163.328,00 |
| 04.08.2025 | 22,48 | 22,48 | 22,24 | 22,40 | -0,04% | 46.197,00 |
| 01.08.2025 | 22,46 | 22,56 | 22,28 | 22,41 | -0,58% | 102.386,00 |
| 31.07.2025 | 22,92 | 23,06 | 22,47 | 22,54 | -1,40% | 73.508,00 |
| 30.07.2025 | 23,05 | 23,13 | 22,84 | 22,86 | -1,04% | 105.796,00 |
| 29.07.2025 | 23,06 | 23,16 | 22,98 | 23,10 | 0,35% | 77.224,00 |
| 28.07.2025 | 23,68 | 23,68 | 23,01 | 23,02 | -0,39% | 58.364,00 |
| 25.07.2025 | 23,26 | 23,26 | 22,98 | 23,11 | -0,82% | 43.204,00 |
| 24.07.2025 | 23,18 | 23,47 | 22,99 | 23,30 | 0,95% | 116.817,00 |
| 23.07.2025 | 22,82 | 23,13 | 22,80 | 23,08 | 1,67% | 139.453,00 |
| 22.07.2025 | 22,72 | 22,76 | 22,50 | 22,70 | -0,35% | 82.782,00 |
| 21.07.2025 | 23,12 | 23,12 | 22,72 | 22,78 | -1,30% | 59.710,00 |
| 18.07.2025 | 23,09 | 23,15 | 22,96 | 23,08 | -0,09% | 77.218,00 |
| 17.07.2025 | 23,30 | 23,32 | 23,08 | 23,10 | 1,59% | 111.250,00 |
| 16.07.2025 | 22,80 | 23,00 | 22,74 | 22,74 | -0,74% | 149.995,00 |
| 15.07.2025 | 22,90 | 23,18 | 22,85 | 22,91 | 0,66% | 62.139,00 |
| 14.07.2025 | 22,90 | 22,98 | 22,76 | 22,76 | -0,87% | 54.873,00 |
| 11.07.2025 | 23,32 | 23,32 | 22,89 | 22,96 | -1,67% | 74.893,00 |
| 10.07.2025 | 23,21 | 23,36 | 23,08 | 23,35 | 1,26% | 29.201,00 |
| 09.07.2025 | 22,92 | 23,16 | 22,85 | 23,06 | 0,09% | 71.355,00 |
| 08.07.2025 | 23,13 | 23,13 | 22,76 | 23,04 | -0,52% | 203.504,00 |
| 07.07.2025 | 23,52 | 23,52 | 23,02 | 23,16 | -1,15% | 290.663,00 |
| 04.07.2025 | 23,26 | 23,48 | 23,24 | 23,43 | 0,21% | 109.707,00 |
| 03.07.2025 | 23,44 | 23,60 | 23,33 | 23,38 | 0,26% | 149.755,00 |
| 02.07.2025 | 23,50 | 23,52 | 23,17 | 23,32 | -1,19% | 152.784,00 |
| 01.07.2025 | 23,23 | 23,60 | 23,10 | 23,60 | 1,72% | 140.791,00 |
| 30.06.2025 | 23,46 | 23,46 | 23,20 | 23,20 | -0,81% | 143.570,00 |
| 27.06.2025 | 23,32 | 23,47 | 23,18 | 23,39 | 0,39% | 183.089,00 |
| 26.06.2025 | 23,22 | 23,38 | 23,14 | 23,30 | 0,26% | 76.752,00 |
| 25.06.2025 | 23,29 | 23,64 | 23,19 | 23,24 | -0,17% | 274.532,00 |
| 24.06.2025 | 23,43 | 23,92 | 23,01 | 23,28 | 0,34% | 430.480,00 |
| 23.06.2025 | 22,57 | 23,32 | 22,57 | 23,20 | 2,20% | 274.020,00 |
| 20.06.2025 | 22,55 | 22,85 | 22,48 | 22,70 | 0,80% | 336.971,00 |
| 19.06.2025 | 22,19 | 22,70 | 22,18 | 22,52 | 1,35% | 268.912,00 |
| 18.06.2025 | 22,38 | 22,50 | 22,09 | 22,22 | -0,63% | 348.395,00 |
| 17.06.2025 | 22,70 | 22,76 | 22,19 | 22,36 | -2,87% | 352.358,00 |
| 16.06.2025 | 22,88 | 23,18 | 22,70 | 23,02 | 0,88% | 58.943,00 |
| 13.06.2025 | 22,98 | 23,03 | 22,78 | 22,82 | -1,55% | 231.697,00 |
| 12.06.2025 | 23,30 | 23,38 | 23,18 | 23,18 | 0,17% | 110.534,00 |
| 11.06.2025 | 23,40 | 23,50 | 23,14 | 23,14 | -0,94% | 291.577,00 |
| 10.06.2025 | 23,04 | 23,47 | 23,04 | 23,36 | 1,57% | 160.909,00 |
| 09.06.2025 | 22,74 | 23,06 | 22,74 | 23,00 | 0,97% | 176.456,00 |
| 06.06.2025 | 22,66 | 22,96 | 22,56 | 22,78 | -0,44% | 183.937,00 |
| 05.06.2025 | 22,94 | 22,98 | 22,62 | 22,88 | -0,35% | 223.556,00 |
| 04.06.2025 | 23,15 | 23,22 | 22,90 | 22,96 | -0,78% | 259.684,00 |
| 03.06.2025 | 23,50 | 23,54 | 23,14 | 23,14 | -1,36% | 262.320,00 |
| 02.06.2025 | 23,71 | 23,71 | 23,37 | 23,46 | -0,89% | 182.025,00 |
| 30.05.2025 | 23,86 | 23,90 | 23,62 | 23,67 | -0,67% | 114.394,00 |
| 29.05.2025 | 24,04 | 24,11 | 23,77 | 23,83 | -0,63% | 118.348,00 |