£24,903
1,40%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,68 | 25,00 | 24,54 | 24,96 | 1,65% | - |
| 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 |
| 10.02.2025 | 33,72 | 34,05 | 33,64 | 34,02 | 0,74% | 65.738,00 |
| 07.02.2025 | 34,32 | 34,34 | 33,58 | 33,77 | -1,55% | 141.453,00 |
| 06.02.2025 | 34,52 | 34,52 | 34,17 | 34,30 | 0,00% | 100.487,00 |
| 05.02.2025 | 34,34 | 34,34 | 34,10 | 34,30 | -0,26% | 146.416,00 |
| 04.02.2025 | 34,18 | 34,52 | 34,02 | 34,39 | 0,38% | 86.318,00 |
| 03.02.2025 | 34,10 | 34,28 | 33,91 | 34,26 | -0,81% | 133.260,00 |
| 31.01.2025 | 34,65 | 34,65 | 34,46 | 34,54 | -0,09% | 101.841,00 |
| 30.01.2025 | 34,17 | 34,60 | 34,08 | 34,57 | 1,02% | 65.962,00 |
| 29.01.2025 | 34,16 | 34,36 | 34,10 | 34,22 | 0,18% | 109.537,00 |
| 28.01.2025 | 33,86 | 34,41 | 33,86 | 34,16 | 0,65% | 172.001,00 |
| 27.01.2025 | 33,72 | 34,06 | 33,64 | 33,94 | 0,35% | 112.143,00 |
| 24.01.2025 | 34,30 | 34,30 | 33,68 | 33,82 | -1,23% | 137.815,00 |
| 23.01.2025 | 34,58 | 34,58 | 34,22 | 34,24 | -0,75% | 101.474,00 |
| 22.01.2025 | 34,31 | 34,60 | 34,31 | 34,50 | 0,47% | 122.327,00 |
| 21.01.2025 | 34,24 | 34,40 | 34,16 | 34,34 | -0,06% | 118.840,00 |
| 20.01.2025 | 34,30 | 34,44 | 34,22 | 34,36 | -0,12% | 107.132,00 |
| 17.01.2025 | 34,16 | 34,46 | 34,02 | 34,40 | 1,42% | 85.987,00 |
| 16.01.2025 | 33,36 | 33,92 | 33,25 | 33,92 | 1,80% | 111.699,00 |
| 15.01.2025 | 33,17 | 33,42 | 33,16 | 33,32 | 0,73% | 180.097,00 |
| 14.01.2025 | 33,19 | 33,22 | 32,91 | 33,08 | -0,33% | 101.520,00 |
| 13.01.2025 | 32,90 | 33,25 | 32,86 | 33,19 | 0,85% | 160.502,00 |
| 10.01.2025 | 32,98 | 33,12 | 32,82 | 32,91 | -0,60% | 96.584,00 |
| 09.01.2025 | 32,60 | 33,13 | 32,54 | 33,11 | 1,63% | 128.134,00 |
| 08.01.2025 | 32,64 | 32,70 | 32,25 | 32,58 | -0,12% | 192.469,00 |
| 07.01.2025 | 32,49 | 32,80 | 32,44 | 32,62 | 0,31% | 139.334,00 |
| 06.01.2025 | 32,76 | 32,76 | 32,35 | 32,52 | -0,43% | 188.097,00 |
| 03.01.2025 | 32,96 | 33,04 | 32,60 | 32,66 | -0,85% | 73.149,00 |
| 02.01.2025 | 33,04 | 33,15 | 32,94 | 32,94 | -0,30% | 106.032,00 |
| 31.12.2024 | 32,86 | 33,10 | 32,86 | 33,04 | 0,40% | 31.383,00 |
| 30.12.2024 | 33,06 | 33,07 | 32,78 | 32,91 | -0,63% | 97.471,00 |
| 27.12.2024 | 33,02 | 33,20 | 32,94 | 33,12 | 0,00% | 140.722,00 |
| 24.12.2024 | 33,08 | 33,25 | 33,04 | 33,12 | 0,42% | 70.987,00 |
| 23.12.2024 | 32,54 | 33,08 | 32,37 | 32,98 | 0,92% | 194.091,00 |
| 20.12.2024 | 32,43 | 32,77 | 32,40 | 32,68 | 0,28% | 265.705,00 |
| 19.12.2024 | 32,95 | 33,06 | 32,58 | 32,59 | -1,96% | 170.892,00 |
| 18.12.2024 | 33,64 | 33,78 | 33,22 | 33,24 | -0,95% | 286.938,00 |
| 17.12.2024 | 33,76 | 34,10 | 32,96 | 33,56 | -5,52% | 355.420,00 |
| 16.12.2024 | 35,62 | 36,22 | 35,44 | 35,52 | 1,28% | 235.817,00 |