27,900€
-0,46%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2025 | 26,53 | 26,83 | 26,47 | 26,73 | 0,60% | 126,00 |
| 13.08.2025 | 26,21 | 26,68 | 26,05 | 26,57 | 1,37% | - |
| 12.08.2025 | 26,01 | 26,49 | 26,00 | 26,21 | 0,65% | - |
| 11.08.2025 | 26,53 | 26,59 | 25,97 | 26,04 | -1,85% | 64,00 |
| 08.08.2025 | 26,44 | 26,53 | 26,19 | 26,53 | 0,61% | - |
| 07.08.2025 | 26,18 | 26,46 | 25,95 | 26,37 | 0,76% | 7,00 |
| 06.08.2025 | 26,08 | 26,39 | 25,89 | 26,17 | 0,27% | - |
| 05.08.2025 | 25,91 | 26,33 | 25,91 | 26,10 | 0,73% | - |
| 04.08.2025 | 26,00 | 26,21 | 25,81 | 25,91 | -0,58% | 1,00 |
| 01.08.2025 | 26,21 | 26,36 | 25,76 | 26,06 | -0,95% | 1,00 |
| 31.07.2025 | 26,78 | 26,96 | 26,23 | 26,31 | -1,53% | 152,00 |
| 30.07.2025 | 26,94 | 26,98 | 26,66 | 26,72 | -0,52% | - |
| 29.07.2025 | 26,85 | 27,07 | 26,78 | 26,86 | 0,19% | 185,00 |
| 28.07.2025 | 26,82 | 27,33 | 26,69 | 26,81 | -0,19% | 100,00 |
| 25.07.2025 | 26,93 | 27,06 | 26,70 | 26,86 | -0,26% | 51,00 |
| 24.07.2025 | 27,16 | 27,31 | 26,69 | 26,93 | -0,70% | - |
| 23.07.2025 | 26,32 | 27,16 | 26,32 | 27,12 | 3,12% | - |
| 22.07.2025 | 26,51 | 26,58 | 26,20 | 26,30 | -0,94% | 2,00 |
| 21.07.2025 | 26,75 | 26,91 | 26,55 | 26,55 | -0,97% | - |
| 18.07.2025 | 26,76 | 27,00 | 26,71 | 26,81 | 0,15% | 290,00 |
| 17.07.2025 | 26,91 | 27,02 | 26,67 | 26,77 | -0,45% | 325,00 |
| 16.07.2025 | 26,74 | 26,93 | 26,46 | 26,89 | 0,60% | 445,00 |
| 15.07.2025 | 26,74 | 27,09 | 26,55 | 26,73 | -0,07% | 146,00 |
| 14.07.2025 | 26,84 | 27,05 | 26,55 | 26,75 | -0,19% | 530,00 |
| 11.07.2025 | 27,37 | 27,37 | 26,61 | 26,80 | -2,37% | - |
| 10.07.2025 | 27,02 | 27,45 | 26,97 | 27,45 | 1,44% | - |
| 09.07.2025 | 26,95 | 27,13 | 26,70 | 27,06 | 0,33% | 2,00 |
| 08.07.2025 | 27,03 | 27,24 | 26,55 | 26,97 | -0,22% | 180,00 |
| 07.07.2025 | 27,27 | 27,39 | 26,97 | 27,03 | -0,88% | - |
| 04.07.2025 | 27,33 | 27,50 | 27,12 | 27,27 | -0,87% | - |
| 03.07.2025 | 27,31 | 27,55 | 27,26 | 27,51 | 0,81% | 66,00 |
| 02.07.2025 | 27,72 | 27,79 | 27,16 | 27,29 | -1,05% | - |
| 01.07.2025 | 27,36 | 27,71 | 27,15 | 27,58 | 0,80% | - |
| 30.06.2025 | 27,67 | 27,90 | 27,28 | 27,36 | -0,83% | - |
| 27.06.2025 | 27,63 | 27,82 | 27,31 | 27,59 | -0,14% | - |
| 26.06.2025 | 27,33 | 27,63 | 27,30 | 27,63 | 1,32% | - |
| 25.06.2025 | 27,65 | 27,89 | 27,22 | 27,27 | -1,30% | - |
| 24.06.2025 | 28,07 | 28,21 | 27,29 | 27,63 | -0,29% | 908,00 |
| 23.06.2025 | 26,54 | 27,73 | 26,45 | 27,71 | 3,98% | 60,00 |
| 20.06.2025 | 26,93 | 26,96 | 26,49 | 26,65 | -0,30% | - |
| 19.06.2025 | 26,22 | 26,89 | 26,06 | 26,73 | 1,95% | - |
| 18.06.2025 | 26,21 | 26,60 | 26,05 | 26,22 | 0,04% | 13,00 |
| 17.06.2025 | 27,18 | 27,25 | 26,21 | 26,21 | -4,06% | 636,00 |
| 16.06.2025 | 26,94 | 27,42 | 26,86 | 27,32 | 1,30% | - |
| 13.06.2025 | 27,45 | 27,49 | 26,94 | 26,97 | -2,57% | - |
| 12.06.2025 | 27,77 | 27,83 | 27,38 | 27,68 | -0,32% | 235,00 |
| 11.06.2025 | 27,88 | 28,11 | 27,69 | 27,77 | -0,39% | - |
| 10.06.2025 | 27,43 | 28,05 | 27,40 | 27,88 | 1,64% | 100,00 |
| 09.06.2025 | 27,44 | 27,61 | 27,15 | 27,43 | -0,04% | 250,00 |
| 06.06.2025 | 27,42 | 27,46 | 27,12 | 27,44 | 0,44% | - |
| 05.06.2025 | 27,64 | 27,67 | 27,18 | 27,32 | -1,19% | - |
| 04.06.2025 | 27,81 | 28,35 | 27,57 | 27,65 | -0,58% | 249,00 |
| 03.06.2025 | 28,19 | 28,26 | 27,75 | 27,81 | -1,84% | 398,00 |
| 02.06.2025 | 28,48 | 28,82 | 28,04 | 28,33 | -0,53% | 102,00 |
| 30.05.2025 | 28,60 | 28,67 | 28,26 | 28,48 | -0,49% | 393,00 |
| 29.05.2025 | 28,85 | 29,28 | 28,43 | 28,62 | -0,80% | 20,00 |