£20,690
0,83%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2025 | 24,02 | 24,14 | 23,82 | 24,04 | 0,25% | 155.622,00 |
| 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 |