27,440€
0,44%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 29,16 | 29,34 | 28,80 | 28,85 | -1,06% | 27,00 |
| 27.05.2025 | 29,05 | 29,28 | 28,81 | 29,16 | 0,17% | 500,00 |
| 26.05.2025 | 28,95 | 29,53 | 28,95 | 29,11 | 0,55% | 1.300,00 |
| 23.05.2025 | 29,07 | 29,11 | 28,32 | 28,95 | -0,41% | - |
| 22.05.2025 | 28,61 | 29,09 | 28,26 | 29,07 | -0,65% | - |
| 21.05.2025 | 29,93 | 29,93 | 29,11 | 29,26 | -2,24% | - |
| 20.05.2025 | 30,25 | 30,45 | 29,79 | 29,93 | -1,06% | - |
| 19.05.2025 | 30,35 | 30,35 | 29,90 | 30,25 | -0,33% | 330,00 |
| 16.05.2025 | 30,45 | 30,54 | 30,02 | 30,35 | -0,33% | - |
| 15.05.2025 | 30,21 | 30,55 | 29,63 | 30,45 | 0,79% | - |
| 14.05.2025 | 30,33 | 30,36 | 29,75 | 30,21 | -0,40% | 300,00 |
| 13.05.2025 | 30,18 | 30,58 | 30,18 | 30,33 | -0,23% | 32,00 |
| 12.05.2025 | 29,88 | 30,41 | 29,61 | 30,40 | 3,30% | - |
| 09.05.2025 | 29,09 | 29,52 | 28,90 | 29,43 | 1,17% | 5,00 |
| 08.05.2025 | 28,63 | 29,27 | 28,50 | 29,09 | 0,97% | 5,00 |
| 07.05.2025 | 28,49 | 29,01 | 28,34 | 28,81 | 1,12% | - |
| 06.05.2025 | 28,67 | 28,79 | 28,10 | 28,49 | -0,77% | 20,00 |
| 05.05.2025 | 28,23 | 28,90 | 28,09 | 28,71 | 1,70% | 100,00 |
| 02.05.2025 | 28,10 | 28,26 | 27,27 | 28,23 | 1,55% | - |
| 30.04.2025 | 27,63 | 27,80 | 27,32 | 27,80 | 0,76% | - |
| 29.04.2025 | 27,24 | 28,17 | 27,14 | 27,59 | 1,28% | 30,00 |
| 28.04.2025 | 27,29 | 27,48 | 27,10 | 27,24 | -0,33% | 32,00 |
| 25.04.2025 | 27,66 | 27,73 | 27,10 | 27,33 | -1,05% | - |
| 24.04.2025 | 28,26 | 28,26 | 27,17 | 27,62 | -2,13% | 2,00 |
| 23.04.2025 | 28,41 | 28,63 | 27,88 | 28,22 | 1,11% | - |
| 22.04.2025 | 26,76 | 27,93 | 26,50 | 27,91 | 3,29% | 1.360,00 |
| 17.04.2025 | 26,71 | 27,70 | 26,71 | 27,02 | 1,16% | 398,00 |
| 16.04.2025 | 36,45 | 36,45 | 26,25 | 26,71 | -26,72% | 252,00 |
| 15.04.2025 | 35,47 | 36,53 | 35,42 | 36,45 | 2,88% | - |
| 14.04.2025 | 35,27 | 35,77 | 35,26 | 35,43 | 0,45% | - |
| 11.04.2025 | 34,99 | 35,53 | 34,37 | 35,27 | 1,03% | - |
| 10.04.2025 | 37,04 | 37,04 | 34,35 | 34,91 | -5,78% | 32,00 |
| 09.04.2025 | 33,56 | 37,25 | 33,23 | 37,05 | 8,81% | 115,00 |
| 08.04.2025 | 33,83 | 34,91 | 33,43 | 34,05 | 0,65% | - |
| 07.04.2025 | 34,04 | 35,46 | 33,33 | 33,83 | -4,22% | - |
| 04.04.2025 | 36,28 | 36,47 | 35,24 | 35,32 | -2,65% | - |
| 03.04.2025 | 35,36 | 36,70 | 35,32 | 36,28 | -0,22% | 62,00 |
| 02.04.2025 | 35,28 | 36,48 | 35,19 | 36,36 | 3,06% | - |
| 01.04.2025 | 35,78 | 35,90 | 35,14 | 35,28 | -1,40% | - |
| 31.03.2025 | 35,66 | 36,06 | 35,28 | 35,78 | 0,34% | - |
| 28.03.2025 | 36,07 | 36,22 | 35,61 | 35,66 | -1,14% | - |
| 27.03.2025 | 35,93 | 36,19 | 35,75 | 36,07 | 0,39% | - |
| 26.03.2025 | 35,99 | 36,17 | 35,85 | 35,93 | -0,17% | - |
| 25.03.2025 | 36,27 | 36,36 | 35,91 | 35,99 | -0,77% | - |
| 24.03.2025 | 35,83 | 36,49 | 35,83 | 36,27 | 1,23% | - |
| 21.03.2025 | 36,11 | 36,15 | 35,37 | 35,83 | -0,78% | - |
| 20.03.2025 | 35,55 | 36,60 | 35,51 | 36,11 | 1,58% | - |
| 19.03.2025 | 35,42 | 35,75 | 35,10 | 35,55 | 0,37% | 200,00 |
| 18.03.2025 | 35,56 | 35,83 | 35,23 | 35,42 | -0,39% | 1.720,00 |
| 17.03.2025 | 35,04 | 35,66 | 34,96 | 35,56 | 1,14% | 185,00 |
| 14.03.2025 | 34,71 | 35,36 | 34,61 | 35,16 | 1,30% | 270,00 |
| 13.03.2025 | 35,47 | 35,56 | 34,59 | 34,71 | -2,14% | - |
| 12.03.2025 | 35,58 | 35,86 | 35,27 | 35,47 | -0,42% | - |
| 11.03.2025 | 36,20 | 36,41 | 35,10 | 35,62 | -1,25% | - |
| 10.03.2025 | 36,97 | 37,10 | 35,86 | 36,07 | -2,43% | 50,00 |
| 07.03.2025 | 36,02 | 36,99 | 35,92 | 36,97 | 2,41% | - |
| 06.03.2025 | 36,81 | 37,16 | 36,01 | 36,10 | -1,93% | - |
| 05.03.2025 | 37,15 | 37,40 | 36,47 | 36,81 | -0,43% | - |
| 04.03.2025 | 37,61 | 37,97 | 36,75 | 36,97 | -1,81% | 25,00 |
| 03.03.2025 | 41,16 | 41,26 | 37,46 | 37,65 | -7,88% | 70,00 |
| 28.02.2025 | 40,58 | 41,03 | 40,18 | 40,87 | 0,71% | - |
| 27.02.2025 | 40,44 | 40,88 | 40,05 | 40,58 | 0,35% | - |
| 26.02.2025 | 40,18 | 40,68 | 40,10 | 40,44 | 0,65% | - |
| 25.02.2025 | 40,75 | 40,94 | 39,99 | 40,18 | -1,28% | - |
| 24.02.2025 | 40,68 | 41,45 | 40,62 | 40,70 | 0,05% | - |
| 21.02.2025 | 40,87 | 41,36 | 40,55 | 40,68 | -0,46% | - |
| 20.02.2025 | 41,10 | 41,46 | 40,77 | 40,87 | -0,41% | - |
| 19.02.2025 | 41,64 | 41,78 | 40,92 | 41,04 | -1,44% | - |
| 18.02.2025 | 41,76 | 41,95 | 41,58 | 41,64 | -0,29% | - |
| 17.02.2025 | 41,45 | 41,86 | 41,41 | 41,76 | 0,75% | - |
| 14.02.2025 | 41,58 | 41,80 | 41,36 | 41,45 | -0,31% | - |
| 13.02.2025 | 41,62 | 41,95 | 41,27 | 41,58 | 0,39% | - |
| 12.02.2025 | 41,52 | 41,64 | 41,08 | 41,42 | -0,24% | - |
| 11.02.2025 | 41,00 | 41,59 | 40,90 | 41,52 | 1,27% | - |
| 10.02.2025 | 40,41 | 41,21 | 40,41 | 41,00 | 1,46% | - |
| 07.02.2025 | 41,19 | 41,42 | 40,20 | 40,41 | -1,89% | - |
| 06.02.2025 | 41,60 | 42,19 | 41,13 | 41,19 | -0,84% | - |
| 05.02.2025 | 41,40 | 41,61 | 41,27 | 41,54 | -0,05% | - |
| 04.02.2025 | 41,31 | 41,80 | 41,20 | 41,56 | 0,61% | - |
| 03.02.2025 | 41,38 | 41,46 | 40,38 | 41,31 | -0,27% | - |
| 31.01.2025 | 41,51 | 41,78 | 41,34 | 41,42 | -0,12% | - |
| 30.01.2025 | 41,02 | 41,79 | 41,00 | 41,47 | 0,97% | - |
| 29.01.2025 | 41,40 | 41,42 | 40,97 | 41,07 | -0,56% | - |
| 28.01.2025 | 40,77 | 41,43 | 40,77 | 41,30 | 1,05% | - |
| 27.01.2025 | 40,77 | 41,09 | 40,26 | 40,87 | 0,25% | 700,00 |
| 24.01.2025 | 40,95 | 41,03 | 40,56 | 40,77 | -0,32% | - |
| 23.01.2025 | 40,94 | 41,17 | 40,81 | 40,90 | -0,10% | - |
| 22.01.2025 | 40,98 | 41,25 | 40,83 | 40,94 | -0,10% | - |
| 21.01.2025 | 41,37 | 41,37 | 40,72 | 40,98 | -0,94% | - |
| 20.01.2025 | 41,03 | 41,37 | 40,74 | 41,37 | 0,83% | - |
| 17.01.2025 | 40,50 | 41,11 | 40,39 | 41,03 | 1,31% | - |
| 16.01.2025 | 39,78 | 40,61 | 39,69 | 40,50 | 1,55% | - |
| 15.01.2025 | 39,38 | 39,99 | 39,38 | 39,88 | 1,27% | - |