24,470€
-1,41%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 24,67 | 25,08 | 24,34 | 24,47 | -1,41% | 515,00 |
| 13.02.2026 | 24,93 | 25,07 | 24,63 | 24,82 | -0,40% | - |
| 12.02.2026 | 25,19 | 25,34 | 24,66 | 24,92 | -0,84% | 80,00 |
| 11.02.2026 | 25,07 | 25,38 | 24,72 | 25,13 | 1,62% | 500,00 |
| 10.02.2026 | 24,55 | 25,10 | 24,52 | 24,73 | 0,16% | - |
| 09.02.2026 | 25,09 | 25,13 | 24,41 | 24,69 | -0,76% | 400,00 |
| 06.02.2026 | 24,74 | 24,91 | 24,60 | 24,88 | 0,20% | - |
| 05.02.2026 | 25,03 | 25,07 | 24,38 | 24,83 | -0,52% | - |
| 04.02.2026 | 23,79 | 25,17 | 23,79 | 24,96 | 5,32% | 20,00 |
| 03.02.2026 | 24,07 | 24,19 | 23,65 | 23,70 | -0,29% | 50,00 |
| 02.02.2026 | 23,48 | 23,77 | 23,45 | 23,77 | -0,08% | 10,00 |
| 30.01.2026 | 23,76 | 23,94 | 23,38 | 23,79 | 0,72% | 1.000,00 |
| 29.01.2026 | 24,11 | 24,19 | 23,53 | 23,62 | -1,83% | - |
| 28.01.2026 | 23,53 | 24,06 | 23,47 | 24,06 | 1,73% | - |
| 27.01.2026 | 23,95 | 23,95 | 23,53 | 23,65 | -0,46% | - |
| 26.01.2026 | 23,87 | 24,08 | 23,75 | 23,76 | -1,00% | 80,00 |
| 23.01.2026 | 24,17 | 24,19 | 23,84 | 24,00 | 0,13% | 100,00 |
| 22.01.2026 | 24,41 | 24,41 | 23,79 | 23,97 | 3,10% | - |
| 21.01.2026 | 23,23 | 23,27 | 23,17 | 23,25 | 0,17% | - |
| 20.01.2026 | 23,76 | 23,77 | 23,19 | 23,21 | -2,19% | 150,00 |
| 19.01.2026 | 23,81 | 23,84 | 23,69 | 23,73 | -1,08% | - |
| 16.01.2026 | 24,12 | 24,17 | 23,97 | 23,99 | 0,04% | - |
| 15.01.2026 | 24,17 | 24,29 | 23,86 | 23,98 | 0,17% | - |
| 14.01.2026 | 23,61 | 24,07 | 23,57 | 23,94 | -0,04% | 10,00 |
| 13.01.2026 | 24,27 | 24,33 | 23,94 | 23,95 | -0,29% | - |
| 12.01.2026 | 24,23 | 24,29 | 23,90 | 24,02 | 0,21% | 275,00 |
| 09.01.2026 | 23,81 | 24,06 | 23,77 | 23,97 | 2,22% | - |
| 08.01.2026 | 23,55 | 23,70 | 23,41 | 23,45 | -0,59% | 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% | - |