30,630€
-1,13%
Echtzeit-Aktienkurs BUNZL PLC LS-,3214857
Bid:
Ask:
Aktienkurse zur BUNZL PLC LS-,3214857 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 30,75 | 30,95 | 30,64 | 30,65 | -1,07% | 500,00 |
| 17.09.2026 | 30,76 | 31,00 | 30,37 | 30,98 | 2,08% | - |
| 16.09.2026 | 30,45 | 30,55 | 29,99 | 30,35 | 0,36% | - |
| 15.09.2026 | 30,37 | 30,59 | 30,00 | 30,24 | -1,37% | - |
| 14.09.2026 | 30,20 | 30,69 | 30,14 | 30,66 | 0,76% | - |
| 11.09.2026 | 30,28 | 30,53 | 29,92 | 30,43 | -0,26% | - |
| 10.09.2026 | 30,91 | 31,01 | 30,51 | 30,51 | -1,13% | - |
| 09.09.2026 | 31,21 | 31,25 | 30,80 | 30,86 | -1,31% | - |
| 08.09.2026 | 31,13 | 31,27 | 30,91 | 31,27 | 1,16% | - |
| 07.09.2026 | 31,03 | 31,15 | 30,89 | 30,91 | -0,16% | - |
| 04.09.2026 | 31,51 | 31,71 | 30,88 | 30,96 | -1,65% | 2,00 |
| 03.09.2026 | 31,98 | 32,03 | 31,21 | 31,48 | -1,19% | - |
| 02.09.2026 | 31,76 | 32,10 | 31,19 | 31,86 | 0,19% | 1,00 |
| 01.09.2026 | 32,21 | 34,06 | 31,69 | 31,80 | -1,21% | - |
| 31.08.2026 | 32,51 | 32,67 | 32,14 | 32,19 | -1,77% | - |
| 28.08.2026 | 32,38 | 32,79 | 32,38 | 32,77 | 0,64% | 10,00 |
| 27.08.2026 | 32,91 | 33,08 | 32,40 | 32,56 | -0,88% | - |
| 26.08.2026 | 32,85 | 32,88 | 32,78 | 32,85 | 0,18% | - |
| 25.08.2026 | 32,94 | 33,00 | 32,73 | 32,79 | 0,55% | - |
| 24.08.2026 | 32,36 | 32,78 | 32,33 | 32,61 | 0,93% | - |
| 21.08.2026 | 32,58 | 32,59 | 32,03 | 32,31 | 0,31% | - |
| 20.08.2026 | 32,54 | 32,59 | 32,18 | 32,21 | -1,32% | - |
| 19.08.2026 | 32,67 | 32,77 | 32,42 | 32,64 | -0,12% | - |
| 18.08.2026 | 32,22 | 32,74 | 32,18 | 32,68 | 0,58% | 60,00 |
| 17.08.2026 | 32,37 | 32,58 | 32,23 | 32,49 | 0,37% | - |
| 14.08.2026 | 32,34 | 32,45 | 32,03 | 32,37 | 0,15% | - |
| 13.08.2026 | 32,70 | 32,70 | 32,00 | 32,32 | -1,34% | 200,00 |
| 12.08.2026 | 32,92 | 32,99 | 32,12 | 32,76 | -0,91% | - |
| 11.08.2026 | 33,27 | 33,29 | 32,98 | 33,06 | -0,99% | - |
| 10.08.2026 | 33,37 | 33,52 | 33,28 | 33,39 | -1,01% | - |
| 07.08.2026 | 33,01 | 33,73 | 33,01 | 33,73 | 1,41% | - |
| 06.08.2026 | 33,24 | 33,29 | 33,24 | 33,26 | 0,54% | - |
| 05.08.2026 | 32,94 | 33,18 | 32,80 | 33,08 | 0,61% | - |
| 04.08.2026 | 33,13 | 33,17 | 32,73 | 32,88 | -0,15% | 35,00 |
| 03.08.2026 | 33,09 | 33,68 | 32,91 | 32,93 | 0,58% | - |
| 31.07.2026 | 33,13 | 33,26 | 32,68 | 32,74 | -0,82% | - |
| 30.07.2026 | 32,84 | 33,24 | 32,75 | 33,01 | -0,54% | - |
| 29.07.2026 | 33,16 | 33,19 | 32,77 | 33,19 | 0,27% | - |
| 28.07.2026 | 32,66 | 33,23 | 32,52 | 33,10 | 2,00% | - |
| 27.07.2026 | 33,01 | 33,07 | 32,35 | 32,45 | 1,22% | - |
| 24.07.2026 | 31,98 | 32,28 | 31,66 | 32,06 | -0,28% | - |
| 23.07.2026 | 32,07 | 32,38 | 31,99 | 32,15 | -0,92% | - |
| 22.07.2026 | 32,19 | 32,47 | 31,94 | 32,45 | 1,47% | - |
| 21.07.2026 | 32,29 | 32,63 | 31,80 | 31,98 | -2,97% | - |
| 20.07.2026 | 32,95 | 33,14 | 32,80 | 32,96 | 0,30% | - |
| 17.07.2026 | 32,46 | 33,11 | 32,46 | 32,86 | -0,09% | - |
| 16.07.2026 | 32,40 | 32,93 | 32,14 | 32,89 | 2,88% | - |
| 15.07.2026 | 32,00 | 32,18 | 31,78 | 31,97 | 0,19% | - |
| 14.07.2026 | 31,66 | 32,04 | 31,53 | 31,91 | -0,50% | - |
| 13.07.2026 | 31,80 | 32,08 | 31,01 | 32,07 | 1,84% | 1,00 |
| 10.07.2026 | 31,32 | 31,61 | 31,22 | 31,49 | 0,86% | - |
| 09.07.2026 | 31,42 | 31,69 | 31,07 | 31,22 | -0,06% | - |
| 08.07.2026 | 31,29 | 31,34 | 31,00 | 31,24 | -0,19% | - |
| 07.07.2026 | 31,25 | 31,72 | 31,05 | 31,30 | -0,22% | - |
| 06.07.2026 | 31,52 | 31,92 | 31,25 | 31,37 | -0,51% | 1,00 |
| 03.07.2026 | 31,37 | 31,61 | 30,93 | 31,53 | 0,00% | 3,00 |
| 02.07.2026 | 31,35 | 31,63 | 31,00 | 31,53 | 2,14% | 430,00 |
| 01.07.2026 | 30,90 | 30,95 | 30,40 | 30,87 | -0,32% | - |
| 30.06.2026 | 31,15 | 31,15 | 30,80 | 30,97 | 0,26% | 80,00 |
| 29.06.2026 | 30,97 | 31,03 | 30,49 | 30,89 | 0,19% | - |
| 26.06.2026 | 31,00 | 31,22 | 30,55 | 30,83 | -1,09% | 60,00 |
| 25.06.2026 | 31,29 | 31,35 | 30,88 | 31,17 | 1,14% | - |
| 24.06.2026 | 30,32 | 30,91 | 30,32 | 30,82 | 1,62% | 669,00 |
| 23.06.2026 | 28,26 | 30,46 | 28,22 | 30,33 | 5,09% | 222,00 |
| 22.06.2026 | 28,71 | 28,88 | 28,44 | 28,86 | 0,52% | 150,00 |
| 19.06.2026 | 28,82 | 29,08 | 28,52 | 28,71 | 0,14% | - |
| 18.06.2026 | 29,26 | 29,52 | 28,42 | 28,67 | -2,38% | - |
| 17.06.2026 | 29,67 | 29,77 | 29,32 | 29,37 | -0,03% | - |
| 16.06.2026 | 29,76 | 29,82 | 29,37 | 29,38 | -2,26% | 209,00 |
| 15.06.2026 | 30,51 | 31,02 | 29,86 | 30,06 | 1,08% | 801,00 |
| 12.06.2026 | 30,20 | 30,20 | 29,36 | 29,74 | -2,07% | 501,00 |
| 11.06.2026 | 30,01 | 30,51 | 29,80 | 30,37 | 1,47% | - |
| 10.06.2026 | 29,61 | 30,05 | 29,57 | 29,93 | 0,40% | 201,00 |
| 09.06.2026 | 28,95 | 29,99 | 28,90 | 29,81 | 3,18% | 85,00 |
| 08.06.2026 | 28,68 | 28,90 | 28,46 | 28,89 | 2,92% | - |
| 05.06.2026 | 27,97 | 28,10 | 27,92 | 28,07 | -0,21% | - |
| 04.06.2026 | 27,61 | 28,48 | 27,59 | 28,13 | 2,33% | - |
| 03.06.2026 | 26,63 | 27,58 | 26,58 | 27,49 | 2,57% | - |
| 02.06.2026 | 26,91 | 26,99 | 26,62 | 26,80 | 0,11% | - |
| 01.06.2026 | 27,24 | 27,44 | 26,75 | 26,77 | -2,12% | - |
| 29.05.2026 | 27,29 | 27,41 | 27,24 | 27,35 | 0,26% | - |
| 28.05.2026 | 27,33 | 27,79 | 27,27 | 27,28 | -0,51% | - |
| 27.05.2026 | 27,61 | 27,67 | 27,40 | 27,42 | -1,47% | - |
| 26.05.2026 | 28,36 | 28,39 | 27,83 | 27,83 | -2,08% | 40,00 |
| 25.05.2026 | 28,39 | 28,50 | 28,08 | 28,42 | 1,28% | 1,00 |
| 22.05.2026 | 28,31 | 28,35 | 27,92 | 28,06 | 0,97% | - |
| 21.05.2026 | 27,66 | 28,09 | 27,59 | 27,79 | -1,56% | - |
| 20.05.2026 | 27,77 | 28,48 | 27,77 | 28,23 | 1,36% | 287,00 |
| 19.05.2026 | 27,81 | 28,15 | 27,74 | 27,85 | 2,28% | 180,00 |
| 18.05.2026 | 26,73 | 27,44 | 26,47 | 27,23 | 0,59% | - |
| 15.05.2026 | 27,09 | 27,36 | 26,72 | 27,07 | -1,42% | - |
| 14.05.2026 | 27,47 | 27,59 | 27,13 | 27,46 | 0,44% | - |
| 13.05.2026 | 27,35 | 27,51 | 27,13 | 27,34 | 0,55% | - |
| 12.05.2026 | 27,14 | 27,42 | 27,01 | 27,19 | -2,02% | 50,00 |
| 11.05.2026 | 27,75 | 27,75 | 27,71 | 27,75 | -0,36% | - |
| 08.05.2026 | 28,20 | 28,25 | 27,75 | 27,85 | -2,25% | - |
| 07.05.2026 | 28,43 | 28,69 | 28,27 | 28,49 | -0,87% | - |
| 06.05.2026 | 28,66 | 28,91 | 28,44 | 28,74 | 1,81% | - |
| 05.05.2026 | 27,43 | 28,43 | 27,25 | 28,23 | 3,29% | - |
| 04.05.2026 | 27,94 | 28,07 | 27,30 | 27,33 | -3,29% | 100,00 |