£23,383
-0,50%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 23,62 | 23,62 | 23,32 | 23,52 | 0,09% | 136.343,00 |
| 13.05.2026 | 23,60 | 23,68 | 23,45 | 23,50 | 0,34% | 82.333,00 |
| 12.05.2026 | 23,26 | 23,60 | 23,26 | 23,42 | -0,38% | 105.220,00 |
| 11.05.2026 | 23,88 | 23,98 | 23,46 | 23,51 | -1,43% | 129.702,00 |
| 08.05.2026 | 24,18 | 24,24 | 23,71 | 23,85 | -2,05% | 185.909,00 |
| 07.05.2026 | 24,44 | 24,60 | 24,25 | 24,35 | -1,38% | 398.068,00 |
| 06.05.2026 | 24,37 | 24,72 | 24,35 | 24,69 | 0,28% | 221.379,00 |
| 05.05.2026 | 24,09 | 24,65 | 24,09 | 24,62 | 4,20% | 271.956,00 |
| 04.05.2026 | 23,98 | 23,98 | 23,63 | 23,63 | -2,89% | - |
| 01.05.2026 | 24,25 | 24,41 | 24,14 | 24,33 | 0,04% | 50.507,00 |
| 30.04.2026 | 24,03 | 24,41 | 23,97 | 24,32 | 1,50% | 175.395,00 |
| 29.04.2026 | 24,12 | 24,22 | 23,85 | 23,96 | -1,48% | 128.579,00 |
| 28.04.2026 | 24,41 | 24,44 | 24,15 | 24,32 | -0,16% | 163.864,00 |
| 27.04.2026 | 24,32 | 24,57 | 24,30 | 24,36 | -0,45% | 142.390,00 |
| 24.04.2026 | 24,23 | 24,60 | 24,21 | 24,47 | 1,20% | 213.349,00 |
| 23.04.2026 | 24,06 | 24,25 | 23,75 | 24,18 | 0,12% | 231.511,00 |
| 22.04.2026 | 23,66 | 24,48 | 23,57 | 24,15 | 1,86% | 403.676,00 |
| 21.04.2026 | 23,89 | 24,07 | 23,59 | 23,71 | -0,38% | 205.997,00 |
| 20.04.2026 | 23,67 | 23,82 | 23,47 | 23,80 | 0,98% | 223.413,00 |
| 17.04.2026 | 23,34 | 23,77 | 23,28 | 23,57 | 0,90% | 219.874,00 |
| 16.04.2026 | 23,07 | 23,51 | 22,96 | 23,36 | 1,74% | 317.640,00 |
| 15.04.2026 | 23,22 | 23,24 | 22,76 | 22,96 | -0,48% | 260.640,00 |
| 14.04.2026 | 23,59 | 23,65 | 23,02 | 23,07 | -1,89% | 232.133,00 |
| 13.04.2026 | 23,57 | 23,65 | 23,40 | 23,52 | 0,36% | 270.140,00 |
| 10.04.2026 | 23,32 | 23,57 | 23,27 | 23,43 | 1,08% | 157.992,00 |
| 09.04.2026 | 23,12 | 23,38 | 23,01 | 23,18 | 0,78% | 224.527,00 |
| 08.04.2026 | 22,99 | 23,19 | 22,72 | 23,00 | 2,31% | 330.521,00 |
| 07.04.2026 | 22,54 | 22,93 | 22,46 | 22,48 | -0,53% | 241.480,00 |
| 02.04.2026 | 22,64 | 22,78 | 22,44 | 22,60 | 0,36% | 243.259,00 |
| 01.04.2026 | 22,59 | 22,62 | 22,38 | 22,52 | 0,45% | 159.759,00 |
| 31.03.2026 | 22,20 | 22,56 | 22,20 | 22,42 | 1,45% | 181.751,00 |
| 30.03.2026 | 21,41 | 22,18 | 21,41 | 22,10 | 1,94% | 136.637,00 |
| 27.03.2026 | 21,66 | 21,82 | 21,59 | 21,68 | -0,05% | 148.733,00 |
| 26.03.2026 | 21,50 | 22,07 | 21,43 | 21,69 | 0,51% | 165.058,00 |
| 25.03.2026 | 21,92 | 21,98 | 21,47 | 21,58 | -0,74% | 216.466,00 |
| 24.03.2026 | 21,87 | 21,96 | 21,50 | 21,74 | 0,00% | 233.836,00 |
| 23.03.2026 | 21,70 | 22,08 | 21,50 | 21,74 | -0,59% | 191.620,00 |
| 20.03.2026 | 22,06 | 22,06 | 21,76 | 21,87 | -0,68% | 347.856,00 |
| 19.03.2026 | 22,60 | 22,63 | 22,00 | 22,02 | -3,97% | 286.425,00 |
| 18.03.2026 | 22,96 | 23,12 | 22,84 | 22,93 | -0,30% | 143.966,00 |
| 17.03.2026 | 22,63 | 23,04 | 22,63 | 23,00 | 0,92% | 273.181,00 |
| 16.03.2026 | 23,09 | 23,16 | 22,70 | 22,79 | -1,26% | 256.686,00 |
| 13.03.2026 | 22,56 | 23,08 | 22,36 | 23,08 | 1,76% | 186.875,00 |
| 12.03.2026 | 22,15 | 22,98 | 22,12 | 22,68 | 2,53% | 204.392,00 |
| 11.03.2026 | 22,32 | 22,42 | 22,10 | 22,12 | -1,25% | 361.425,00 |
| 10.03.2026 | 22,40 | 22,52 | 22,24 | 22,40 | 0,49% | 194.684,00 |
| 09.03.2026 | 21,86 | 22,36 | 21,64 | 22,29 | 0,36% | 125.437,00 |
| 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 |