£23,436
-0,70%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 23,80 | 23,83 | 23,36 | 23,52 | -0,32% | - |
| 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 |
| 28.05.2025 | 24,18 | 24,41 | 23,96 | 23,98 | -1,07% | 96.091,00 |
| 27.05.2025 | 24,26 | 24,33 | 24,02 | 24,24 | -0,60% | 162.337,00 |
| 26.05.2025 | 24,48 | 24,72 | 24,24 | 24,39 | 2,46% | - |
| 23.05.2025 | 24,20 | 24,30 | 23,68 | 23,80 | -1,57% | 173.512,00 |
| 22.05.2025 | 23,74 | 24,18 | 23,66 | 24,18 | -0,98% | 224.423,00 |
| 21.05.2025 | 24,95 | 25,05 | 24,42 | 24,42 | -1,93% | 178.685,00 |
| 20.05.2025 | 25,26 | 25,41 | 24,90 | 24,90 | -1,43% | 191.190,00 |
| 19.05.2025 | 25,06 | 25,26 | 24,97 | 25,26 | 0,24% | 147.198,00 |
| 16.05.2025 | 25,24 | 25,42 | 25,11 | 25,20 | 0,24% | 151.842,00 |
| 15.05.2025 | 24,81 | 25,26 | 24,81 | 25,14 | 0,56% | 199.414,00 |
| 14.05.2025 | 25,22 | 25,30 | 24,96 | 25,00 | -0,79% | 244.631,00 |
| 13.05.2025 | 25,32 | 25,50 | 25,20 | 25,20 | -0,71% | 285.740,00 |
| 12.05.2025 | 24,82 | 25,38 | 24,81 | 25,38 | 2,92% | 132.772,00 |
| 09.05.2025 | 24,66 | 24,80 | 24,38 | 24,66 | 0,41% | 253.771,00 |
| 08.05.2025 | 24,08 | 24,58 | 24,06 | 24,56 | 2,33% | 286.789,00 |
| 07.05.2025 | 24,08 | 24,42 | 24,00 | 24,00 | -0,08% | 170.567,00 |
| 06.05.2025 | 24,80 | 24,80 | 23,78 | 24,02 | -0,89% | 337.280,00 |
| 05.05.2025 | 24,13 | 24,29 | 23,96 | 24,24 | 2,39% | - |
| 02.05.2025 | 23,36 | 23,80 | 23,16 | 23,67 | 2,03% | 190.125,00 |
| 01.05.2025 | 23,68 | 23,68 | 23,12 | 23,20 | -0,60% | 187.895,00 |
| 30.04.2025 | 23,06 | 23,44 | 23,06 | 23,34 | 0,95% | 340.552,00 |
| 29.04.2025 | 23,16 | 23,72 | 23,00 | 23,12 | 1,09% | 165.351,00 |
| 28.04.2025 | 22,89 | 23,16 | 22,73 | 22,87 | -0,61% | 365.685,00 |
| 25.04.2025 | 23,26 | 23,40 | 22,92 | 23,01 | -0,73% | 261.009,00 |
| 24.04.2025 | 23,74 | 23,94 | 23,00 | 23,18 | -3,34% | 400.290,00 |
| 23.04.2025 | 23,78 | 24,39 | 23,61 | 23,98 | 1,18% | 583.163,00 |
| 22.04.2025 | 22,86 | 23,73 | 22,52 | 23,70 | 3,86% | 235.586,00 |
| 17.04.2025 | 22,80 | 23,60 | 22,78 | 22,82 | -0,78% | 432.148,00 |
| 16.04.2025 | 24,98 | 25,06 | 22,18 | 23,00 | -25,28% | 1.183.938,00 |
| 15.04.2025 | 30,55 | 30,95 | 30,42 | 30,78 | 1,18% | 201.689,00 |
| 14.04.2025 | 30,54 | 30,71 | 30,28 | 30,42 | 1,03% | 157.547,00 |
| 11.04.2025 | 29,92 | 30,32 | 29,72 | 30,11 | 1,31% | 301.376,00 |
| 10.04.2025 | 29,80 | 30,28 | 29,72 | 29,72 | 3,27% | 371.496,00 |
| 09.04.2025 | 29,00 | 29,30 | 28,54 | 28,78 | -2,18% | 161.717,00 |
| 08.04.2025 | 28,66 | 29,54 | 28,32 | 29,42 | 3,08% | 168.049,00 |
| 07.04.2025 | 29,44 | 30,00 | 28,53 | 28,54 | -5,21% | 328.456,00 |
| 04.04.2025 | 30,38 | 30,64 | 29,72 | 30,11 | -0,89% | 417.957,00 |
| 03.04.2025 | 30,22 | 30,68 | 29,88 | 30,38 | 0,13% | 340.339,00 |
| 02.04.2025 | 29,46 | 30,34 | 29,46 | 30,34 | 3,20% | 221.931,00 |
| 01.04.2025 | 29,82 | 29,88 | 29,30 | 29,40 | -0,88% | 257.308,00 |
| 31.03.2025 | 29,66 | 29,92 | 29,50 | 29,66 | 0,03% | 187.473,00 |
| 28.03.2025 | 29,84 | 29,94 | 29,64 | 29,65 | -0,77% | 125.586,00 |
| 27.03.2025 | 29,67 | 29,89 | 29,64 | 29,88 | 0,07% | 200.299,00 |
| 26.03.2025 | 29,95 | 30,06 | 29,77 | 29,86 | 0,10% | 193.740,00 |
| 25.03.2025 | 29,96 | 30,16 | 29,76 | 29,83 | -0,83% | 142.426,00 |
| 24.03.2025 | 30,14 | 30,30 | 30,00 | 30,08 | 0,97% | 185.448,00 |
| 21.03.2025 | 29,74 | 29,86 | 29,42 | 29,79 | -0,70% | 196.454,00 |
| 20.03.2025 | 29,86 | 30,33 | 29,78 | 30,00 | 1,21% | 213.021,00 |
| 19.03.2025 | 29,88 | 29,88 | 29,34 | 29,64 | -0,80% | 207.511,00 |
| 18.03.2025 | 29,70 | 29,88 | 29,44 | 29,88 | 0,88% | 212.401,00 |
| 17.03.2025 | 29,32 | 29,72 | 29,24 | 29,62 | 0,68% | 126.934,00 |
| 14.03.2025 | 28,86 | 29,55 | 28,86 | 29,42 | 1,80% | 247.362,00 |
| 13.03.2025 | 29,51 | 29,53 | 28,84 | 28,90 | -2,56% | 216.686,00 |
| 12.03.2025 | 29,74 | 29,98 | 29,54 | 29,66 | 0,07% | 227.112,00 |
| 11.03.2025 | 30,08 | 30,21 | 29,60 | 29,64 | -1,85% | 157.508,00 |
| 10.03.2025 | 30,96 | 30,96 | 29,98 | 30,20 | -1,63% | 284.421,00 |
| 07.03.2025 | 30,14 | 30,76 | 30,14 | 30,70 | 1,66% | 272.529,00 |
| 06.03.2025 | 30,60 | 30,68 | 30,05 | 30,20 | -0,98% | 414.033,00 |
| 05.03.2025 | 30,26 | 30,72 | 30,23 | 30,50 | 0,46% | 158.253,00 |
| 04.03.2025 | 30,53 | 31,17 | 30,17 | 30,36 | -2,44% | 392.577,00 |
| 03.03.2025 | 33,11 | 33,29 | 30,75 | 31,12 | -7,46% | 652.693,00 |
| 28.02.2025 | 33,22 | 33,65 | 33,16 | 33,63 | 0,69% | 140.258,00 |
| 27.02.2025 | 33,34 | 33,47 | 32,88 | 33,40 | -0,12% | 109.945,00 |
| 26.02.2025 | 33,16 | 33,44 | 33,06 | 33,44 | 0,97% | 189.346,00 |
| 25.02.2025 | 33,47 | 33,52 | 32,95 | 33,12 | -1,66% | 301.063,00 |
| 24.02.2025 | 33,64 | 33,77 | 33,46 | 33,68 | 0,15% | 118.997,00 |
| 21.02.2025 | 33,67 | 33,92 | 33,50 | 33,63 | -0,09% | 168.046,00 |
| 20.02.2025 | 33,86 | 34,05 | 33,60 | 33,66 | -0,30% | 240.858,00 |
| 19.02.2025 | 34,39 | 34,39 | 33,76 | 33,76 | -1,75% | 205.238,00 |
| 18.02.2025 | 34,56 | 34,56 | 34,33 | 34,36 | -0,41% | 111.725,00 |
| 17.02.2025 | 34,37 | 34,50 | 34,21 | 34,50 | 0,58% | 94.169,00 |
| 14.02.2025 | 34,46 | 34,51 | 34,24 | 34,30 | -0,35% | 218.922,00 |
| 13.02.2025 | 34,66 | 34,86 | 34,20 | 34,42 | 0,64% | 136.182,00 |
| 12.02.2025 | 34,36 | 34,36 | 34,02 | 34,20 | -0,29% | 70.272,00 |
| 11.02.2025 | 34,02 | 34,40 | 33,96 | 34,30 | 0,82% | 99.336,00 |