23,430€
-0,68%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 23,55 | 23,70 | 23,52 | 23,70 | 0,47% | 42,00 |
| 07.01.2026 | 23,90 | 24,09 | 23,57 | 23,59 | -1,01% | 9,00 |
| 06.01.2026 | 23,58 | 23,89 | 23,48 | 23,83 | 1,71% | - |
| 05.01.2026 | 24,03 | 24,15 | 23,38 | 23,43 | -1,26% | 305,00 |
| 02.01.2026 | 24,18 | 24,21 | 23,67 | 23,73 | -1,13% | - |
| 30.12.2025 | 23,99 | 24,05 | 23,91 | 24,00 | -0,17% | 50,00 |
| 29.12.2025 | 24,15 | 24,21 | 23,83 | 24,04 | -0,21% | 78,00 |
| 23.12.2025 | 24,09 | 24,09 | 24,05 | 24,09 | -0,25% | - |
| 22.12.2025 | 24,22 | 24,33 | 23,99 | 24,15 | -0,33% | 385,00 |
| 19.12.2025 | 24,45 | 24,70 | 24,18 | 24,23 | -2,18% | 125,00 |
| 18.12.2025 | 24,98 | 25,12 | 24,70 | 24,77 | -0,52% | 25,00 |
| 17.12.2025 | 25,52 | 25,53 | 23,55 | 24,90 | -2,28% | 200,00 |
| 16.12.2025 | 24,98 | 25,62 | 24,98 | 25,48 | 1,19% | 78,00 |
| 15.12.2025 | 24,71 | 25,18 | 24,58 | 25,18 | 1,98% | - |
| 12.12.2025 | 24,93 | 25,09 | 24,60 | 24,69 | -0,60% | - |
| 11.12.2025 | 24,96 | 25,14 | 24,51 | 24,84 | -0,52% | - |
| 10.12.2025 | 24,91 | 25,04 | 24,77 | 24,97 | 1,63% | - |
| 09.12.2025 | 24,48 | 24,57 | 24,48 | 24,57 | 0,00% | - |
| 08.12.2025 | 24,85 | 24,87 | 24,57 | 24,57 | -1,33% | - |
| 05.12.2025 | 24,91 | 25,00 | 24,84 | 24,90 | 0,24% | - |
| 04.12.2025 | 24,84 | 24,89 | 24,50 | 24,84 | 0,57% | - |
| 03.12.2025 | 25,03 | 25,10 | 24,61 | 24,70 | -1,44% | - |
| 02.12.2025 | 25,24 | 25,27 | 24,97 | 25,06 | 0,85% | - |
| 01.12.2025 | 25,03 | 25,03 | 24,85 | 24,85 | -0,72% | - |
| 28.11.2025 | 24,49 | 25,04 | 24,45 | 25,03 | 2,20% | 1,00 |
| 27.11.2025 | 24,85 | 24,88 | 24,42 | 24,49 | -0,73% | - |
| 26.11.2025 | 24,72 | 24,75 | 24,42 | 24,67 | 0,28% | 100,00 |
| 25.11.2025 | 24,33 | 24,70 | 24,21 | 24,60 | 1,15% | - |
| 24.11.2025 | 24,55 | 24,64 | 24,17 | 24,32 | -0,08% | 60,00 |
| 21.11.2025 | 23,64 | 24,46 | 23,61 | 24,34 | 0,75% | - |
| 20.11.2025 | 24,08 | 24,34 | 23,71 | 24,16 | 0,75% | - |
| 19.11.2025 | 24,13 | 24,17 | 23,86 | 23,98 | -0,37% | 440,00 |
| 18.11.2025 | 24,35 | 24,49 | 24,02 | 24,07 | -2,63% | 428,00 |
| 17.11.2025 | 24,93 | 25,09 | 24,57 | 24,72 | -1,04% | 234,00 |
| 14.11.2025 | 25,17 | 25,25 | 24,86 | 24,98 | -1,34% | - |
| 13.11.2025 | 25,58 | 25,64 | 25,16 | 25,32 | -1,29% | - |
| 12.11.2025 | 25,83 | 26,07 | 25,51 | 25,65 | -0,58% | - |
| 11.11.2025 | 25,51 | 25,81 | 25,22 | 25,80 | 1,49% | 1,00 |
| 10.11.2025 | 25,47 | 25,63 | 25,15 | 25,42 | 1,52% | 500,00 |
| 07.11.2025 | 25,23 | 25,44 | 25,02 | 25,04 | -1,84% | 2,00 |
| 06.11.2025 | 26,21 | 26,21 | 25,42 | 25,51 | -2,52% | 240,00 |
| 05.11.2025 | 25,69 | 26,26 | 25,61 | 26,17 | 1,55% | - |
| 04.11.2025 | 25,86 | 26,20 | 25,74 | 25,77 | -1,15% | 2,00 |
| 03.11.2025 | 26,82 | 26,89 | 25,97 | 26,07 | -2,29% | 4,00 |
| 31.10.2025 | 26,99 | 27,01 | 26,43 | 26,68 | -1,11% | 77,00 |
| 30.10.2025 | 26,94 | 27,09 | 26,76 | 26,98 | 0,30% | 100,00 |
| 29.10.2025 | 27,03 | 27,25 | 26,86 | 26,90 | -2,68% | 340,00 |
| 28.10.2025 | 27,83 | 27,88 | 27,39 | 27,64 | -2,16% | 40,00 |
| 27.10.2025 | 28,13 | 28,49 | 28,13 | 28,25 | 0,18% | - |
| 24.10.2025 | 28,35 | 28,64 | 28,18 | 28,20 | -0,84% | - |
| 23.10.2025 | 29,05 | 29,15 | 28,40 | 28,44 | 0,53% | - |
| 22.10.2025 | 28,71 | 28,72 | 28,04 | 28,29 | 0,35% | - |
| 21.10.2025 | 28,66 | 28,66 | 27,33 | 28,19 | -1,61% | - |
| 20.10.2025 | 28,53 | 28,67 | 28,06 | 28,65 | 3,92% | 180,00 |
| 17.10.2025 | 27,57 | 27,61 | 27,45 | 27,57 | -1,29% | - |
| 16.10.2025 | 27,90 | 27,93 | 27,90 | 27,93 | 1,12% | - |
| 15.10.2025 | 28,01 | 28,12 | 27,57 | 27,62 | -1,46% | - |
| 14.10.2025 | 28,01 | 28,07 | 27,71 | 28,03 | -0,60% | - |
| 13.10.2025 | 28,36 | 28,43 | 28,13 | 28,20 | -0,39% | - |
| 10.10.2025 | 28,11 | 28,41 | 28,08 | 28,31 | 0,32% | - |
| 09.10.2025 | 28,30 | 28,46 | 27,98 | 28,22 | -0,35% | 1,00 |
| 08.10.2025 | 28,55 | 28,59 | 28,05 | 28,32 | -0,91% | 31,00 |
| 07.10.2025 | 28,65 | 28,68 | 28,28 | 28,58 | 0,63% | - |
| 06.10.2025 | 28,97 | 29,01 | 28,31 | 28,40 | -0,56% | 75,00 |
| 03.10.2025 | 27,63 | 28,80 | 27,63 | 28,56 | 3,63% | 120,00 |
| 02.10.2025 | 27,63 | 27,65 | 27,27 | 27,56 | 0,15% | - |
| 01.10.2025 | 27,25 | 27,52 | 26,71 | 27,52 | 2,92% | - |
| 30.09.2025 | 26,92 | 26,96 | 26,59 | 26,74 | -0,96% | - |
| 29.09.2025 | 27,14 | 27,29 | 26,98 | 27,00 | -0,18% | - |
| 26.09.2025 | 27,21 | 27,30 | 26,86 | 27,05 | -2,24% | 1,00 |
| 25.09.2025 | 27,63 | 27,69 | 27,63 | 27,67 | -0,11% | - |
| 24.09.2025 | 27,77 | 27,88 | 27,57 | 27,70 | -1,04% | - |
| 23.09.2025 | 28,05 | 28,11 | 27,82 | 27,99 | 0,21% | - |
| 22.09.2025 | 27,92 | 28,09 | 27,90 | 27,93 | -0,53% | - |
| 19.09.2025 | 28,34 | 28,35 | 28,00 | 28,08 | -1,13% | 82,00 |
| 18.09.2025 | 28,79 | 28,93 | 28,37 | 28,40 | -1,25% | - |
| 17.09.2025 | 28,71 | 28,78 | 28,58 | 28,76 | 0,28% | 30,00 |
| 16.09.2025 | 28,76 | 28,83 | 28,49 | 28,68 | -0,28% | - |
| 15.09.2025 | 29,16 | 29,30 | 28,73 | 28,76 | -1,61% | 100,00 |
| 12.09.2025 | 29,31 | 29,60 | 29,03 | 29,23 | -0,54% | - |
| 11.09.2025 | 29,41 | 29,55 | 29,24 | 29,39 | -0,78% | - |
| 10.09.2025 | 29,83 | 29,97 | 29,20 | 29,62 | -1,43% | 100,00 |
| 09.09.2025 | 29,91 | 30,16 | 29,83 | 30,05 | 0,77% | 54,00 |
| 08.09.2025 | 30,17 | 30,73 | 29,55 | 29,82 | -1,09% | 82,00 |
| 05.09.2025 | 29,71 | 30,31 | 29,71 | 30,15 | 1,48% | 535,00 |
| 04.09.2025 | 29,38 | 29,73 | 29,38 | 29,71 | 0,54% | 49,00 |
| 03.09.2025 | 29,39 | 29,79 | 29,08 | 29,55 | 0,82% | 1,00 |
| 02.09.2025 | 29,39 | 29,40 | 28,91 | 29,31 | -0,27% | 1,00 |
| 01.09.2025 | 29,23 | 29,45 | 29,14 | 29,39 | 0,62% | - |
| 29.08.2025 | 28,99 | 29,49 | 28,95 | 29,21 | 0,48% | - |
| 28.08.2025 | 29,02 | 29,79 | 28,93 | 29,07 | 0,17% | 35,00 |
| 27.08.2025 | 29,49 | 29,61 | 28,69 | 29,02 | -1,59% | 1,00 |
| 26.08.2025 | 27,78 | 29,70 | 27,50 | 29,49 | 5,62% | - |
| 25.08.2025 | 27,71 | 28,08 | 27,62 | 27,92 | 0,50% | 35,00 |
| 22.08.2025 | 27,53 | 27,90 | 27,42 | 27,78 | 0,76% | 324,00 |
| 21.08.2025 | 27,69 | 27,75 | 27,37 | 27,57 | -0,40% | - |
| 20.08.2025 | 27,17 | 27,69 | 27,07 | 27,68 | 1,88% | - |
| 19.08.2025 | 26,58 | 27,29 | 26,48 | 27,17 | 2,30% | - |
| 18.08.2025 | 26,96 | 26,99 | 26,47 | 26,56 | -1,26% | 37,00 |
| 15.08.2025 | 26,75 | 26,96 | 26,56 | 26,90 | 0,64% | 7,00 |