£28,773
1,17%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 28,61 | 28,82 | 28,59 | 28,65 | 0,74% | 142.334,00 |
| 29.10.2026 | 28,44 | 28,66 | 28,33 | 28,44 | 0,21% | 96.370,00 |
| 28.10.2026 | 28,80 | 28,83 | 28,32 | 28,38 | -1,25% | 111.264,00 |
| 27.10.2026 | 28,38 | 28,76 | 28,34 | 28,74 | 0,31% | 148.911,00 |
| 26.10.2026 | 28,23 | 28,70 | 28,00 | 28,65 | 1,31% | 168.594,00 |
| 23.10.2026 | 27,82 | 28,28 | 27,70 | 28,28 | 1,84% | 301.389,00 |
| 22.10.2026 | 27,53 | 27,84 | 27,46 | 27,77 | 0,80% | 125.045,00 |
| 21.10.2026 | 27,17 | 27,64 | 27,17 | 27,55 | 1,51% | 224.926,00 |
| 20.10.2026 | 27,17 | 27,67 | 26,81 | 27,14 | -3,45% | 278.158,00 |
| 19.10.2026 | 28,44 | 28,60 | 28,06 | 28,11 | -1,02% | 217.704,00 |
| 16.10.2026 | 28,24 | 28,52 | 28,20 | 28,40 | -0,07% | 316.376,00 |
| 15.10.2026 | 28,00 | 28,66 | 28,00 | 28,42 | 2,16% | 429.395,00 |
| 14.10.2026 | 27,84 | 27,96 | 27,66 | 27,82 | 0,14% | 138.407,00 |
| 13.10.2026 | 27,48 | 27,82 | 27,45 | 27,78 | 1,61% | 192.074,00 |
| 12.10.2026 | 27,41 | 27,44 | 27,23 | 27,34 | -0,07% | 74.487,00 |
| 09.10.2026 | 27,40 | 27,46 | 27,22 | 27,36 | 0,59% | 348.091,00 |
| 08.10.2026 | 26,52 | 27,22 | 26,40 | 27,20 | 2,22% | 418.280,00 |
| 07.10.2026 | 26,66 | 26,72 | 26,46 | 26,61 | 0,04% | 187.741,00 |
| 06.10.2026 | 26,34 | 26,68 | 26,14 | 26,60 | 1,92% | 140.912,00 |
| 05.10.2026 | 26,25 | 26,34 | 26,06 | 26,10 | 0,08% | 194.433,00 |
| 02.10.2026 | 26,02 | 26,23 | 25,96 | 26,08 | 0,93% | 165.808,00 |
| 01.10.2026 | 25,82 | 26,19 | 25,77 | 25,84 | -0,84% | 203.693,00 |
| 30.09.2026 | 26,21 | 26,40 | 26,04 | 26,06 | -0,15% | 202.705,00 |
| 29.09.2026 | 26,53 | 26,64 | 26,06 | 26,10 | -1,25% | 142.576,00 |
| 28.09.2026 | 26,53 | 26,78 | 26,38 | 26,43 | 0,15% | 239.770,00 |
| 25.09.2026 | 26,88 | 26,91 | 26,36 | 26,39 | -1,60% | 180.650,00 |
| 24.09.2026 | 26,72 | 26,91 | 26,72 | 26,82 | 1,13% | 334.783,00 |
| 23.09.2026 | 26,78 | 26,92 | 26,48 | 26,52 | -0,64% | 208.387,00 |
| 22.09.2026 | 26,23 | 26,74 | 26,22 | 26,69 | 2,14% | 237.798,00 |
| 21.09.2026 | 26,26 | 26,30 | 26,12 | 26,13 | -0,23% | 285.456,00 |
| 18.09.2026 | 26,34 | 26,46 | 26,14 | 26,19 | -0,57% | 481.983,00 |
| 17.09.2026 | 26,00 | 26,45 | 26,00 | 26,34 | 1,54% | 308.759,00 |
| 16.09.2026 | 25,76 | 26,00 | 25,60 | 25,94 | 0,31% | 568.311,00 |
| 15.09.2026 | 25,80 | 25,90 | 25,44 | 25,86 | -0,23% | 406.043,00 |
| 14.09.2026 | 25,82 | 26,06 | 25,82 | 25,92 | 0,47% | 368.997,00 |
| 11.09.2026 | 25,74 | 26,00 | 25,51 | 25,80 | -0,69% | 382.040,00 |
| 10.09.2026 | 26,37 | 26,42 | 25,72 | 25,98 | -1,22% | 114.999,00 |
| 09.09.2026 | 26,63 | 26,63 | 26,21 | 26,30 | -1,50% | 117.588,00 |
| 08.09.2026 | 26,47 | 26,76 | 26,42 | 26,70 | 0,68% | 283.157,00 |
| 07.09.2026 | 26,46 | 26,69 | 26,43 | 26,52 | 0,04% | 92.693,00 |
| 04.09.2026 | 26,72 | 26,76 | 26,26 | 26,51 | -1,41% | 179.305,00 |
| 03.09.2026 | 27,08 | 27,08 | 26,65 | 26,89 | -1,50% | 224.794,00 |
| 02.09.2026 | 27,12 | 27,32 | 26,54 | 27,30 | 0,63% | 267.215,00 |
| 01.09.2026 | 28,39 | 28,94 | 26,92 | 27,13 | -2,15% | 315.314,00 |
| 31.08.2026 | 27,94 | 27,96 | 27,71 | 27,73 | -0,05% | - |
| 28.08.2026 | 27,84 | 28,00 | 27,72 | 27,74 | -0,22% | 136.211,00 |
| 27.08.2026 | 27,74 | 27,90 | 27,68 | 27,80 | -0,75% | 182.161,00 |
| 26.08.2026 | 27,95 | 28,28 | 27,86 | 28,01 | 0,32% | 145.271,00 |
| 25.08.2026 | 27,98 | 28,14 | 27,80 | 27,92 | -0,36% | 123.480,00 |
| 24.08.2026 | 27,48 | 28,16 | 27,48 | 28,02 | 1,74% | 124.954,00 |
| 21.08.2026 | 27,52 | 27,62 | 27,22 | 27,54 | -0,29% | 146.345,00 |
| 20.08.2026 | 27,60 | 27,66 | 27,44 | 27,62 | -0,36% | 125.659,00 |
| 19.08.2026 | 27,74 | 27,82 | 27,56 | 27,72 | -0,11% | 81.654,00 |
| 18.08.2026 | 27,50 | 27,89 | 27,50 | 27,75 | 0,91% | 108.050,00 |
| 17.08.2026 | 27,49 | 27,70 | 27,39 | 27,50 | 0,00% | 82.670,00 |
| 14.08.2026 | 27,52 | 27,72 | 27,45 | 27,50 | 0,55% | 51.104,00 |
| 13.08.2026 | 27,54 | 27,60 | 27,28 | 27,35 | -0,76% | 84.352,00 |
| 12.08.2026 | 27,76 | 27,80 | 27,54 | 27,56 | -1,40% | 192.358,00 |
| 11.08.2026 | 28,18 | 28,22 | 27,86 | 27,95 | -1,24% | 105.887,00 |
| 10.08.2026 | 28,64 | 28,64 | 28,26 | 28,30 | -1,12% | 113.510,00 |
| 07.08.2026 | 28,24 | 28,85 | 28,24 | 28,62 | 1,92% | 202.192,00 |
| 06.08.2026 | 28,22 | 28,47 | 28,08 | 28,08 | -0,78% | 153.932,00 |
| 05.08.2026 | 27,96 | 28,33 | 27,90 | 28,30 | 1,22% | 136.480,00 |
| 04.08.2026 | 27,82 | 28,12 | 27,82 | 27,96 | -0,39% | 104.023,00 |
| 03.08.2026 | 28,06 | 28,26 | 27,96 | 28,07 | -0,11% | 162.023,00 |
| 31.07.2026 | 27,76 | 28,20 | 27,76 | 28,10 | 0,25% | 125.528,00 |
| 30.07.2026 | 28,06 | 28,28 | 27,96 | 28,03 | -0,50% | 131.140,00 |
| 29.07.2026 | 28,24 | 28,30 | 27,98 | 28,17 | -0,07% | 212.528,00 |
| 28.07.2026 | 27,75 | 28,28 | 27,75 | 28,19 | 1,95% | 148.822,00 |
| 27.07.2026 | 27,60 | 27,69 | 27,43 | 27,65 | 0,40% | 64.519,00 |
| 24.07.2026 | 27,12 | 27,58 | 27,12 | 27,54 | 1,18% | 130.497,00 |
| 23.07.2026 | 27,26 | 27,44 | 27,12 | 27,22 | 0,00% | 166.004,00 |
| 22.07.2026 | 27,22 | 27,48 | 27,00 | 27,22 | 0,07% | 122.954,00 |
| 21.07.2026 | 27,16 | 27,26 | 26,96 | 27,20 | -0,77% | 120.860,00 |
| 20.07.2026 | 27,83 | 27,83 | 27,28 | 27,41 | -1,58% | 113.503,00 |
| 17.07.2026 | 27,83 | 27,98 | 27,70 | 27,85 | 0,22% | 165.407,00 |
| 16.07.2026 | 27,12 | 27,82 | 27,04 | 27,79 | 2,02% | 172.525,00 |
| 15.07.2026 | 27,10 | 27,25 | 26,90 | 27,24 | 0,29% | 131.968,00 |
| 14.07.2026 | 26,78 | 27,18 | 26,76 | 27,16 | 0,85% | 124.415,00 |
| 13.07.2026 | 27,00 | 27,14 | 26,84 | 26,93 | 0,07% | 98.498,00 |
| 10.07.2026 | 26,50 | 26,97 | 26,50 | 26,91 | 1,55% | 117.935,00 |
| 09.07.2026 | 26,84 | 26,85 | 26,34 | 26,50 | 0,26% | 217.724,00 |
| 08.07.2026 | 26,54 | 26,64 | 26,30 | 26,43 | -0,56% | 118.248,00 |
| 07.07.2026 | 26,80 | 26,90 | 26,46 | 26,58 | 0,45% | 191.975,00 |
| 06.07.2026 | 26,96 | 27,11 | 26,44 | 26,46 | -1,38% | 117.364,00 |
| 03.07.2026 | 26,70 | 26,90 | 26,30 | 26,83 | 0,30% | 184.539,00 |
| 02.07.2026 | 26,40 | 26,91 | 26,40 | 26,75 | 0,91% | 118.502,00 |
| 01.07.2026 | 26,30 | 26,57 | 26,00 | 26,51 | 0,23% | 206.112,00 |
| 30.06.2026 | 26,42 | 26,61 | 26,30 | 26,45 | 0,11% | 139.560,00 |
| 29.06.2026 | 26,35 | 26,50 | 26,10 | 26,42 | -0,11% | 181.956,00 |
| 26.06.2026 | 26,54 | 26,72 | 26,36 | 26,45 | -0,38% | 154.540,00 |
| 25.06.2026 | 26,65 | 26,79 | 26,43 | 26,55 | -0,82% | 233.811,00 |
| 24.06.2026 | 25,98 | 26,85 | 25,98 | 26,77 | 3,08% | 242.000,00 |
| 23.06.2026 | 25,02 | 26,06 | 24,62 | 25,97 | 5,31% | 480.888,00 |
| 22.06.2026 | 24,69 | 24,79 | 24,50 | 24,66 | -0,32% | 88.865,00 |
| 19.06.2026 | 24,78 | 25,14 | 24,72 | 24,74 | -0,32% | 288.902,00 |
| 18.06.2026 | 25,32 | 25,32 | 24,44 | 24,82 | -1,97% | 159.578,00 |
| 17.06.2026 | 25,59 | 25,59 | 25,29 | 25,32 | -0,55% | 89.751,00 |
| 16.06.2026 | 25,54 | 25,54 | 25,22 | 25,46 | -0,16% | 169.766,00 |
| 15.06.2026 | 25,81 | 26,32 | 25,50 | 25,50 | 0,12% | 208.846,00 |