23,470€
-2,05%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 23,71 | 23,75 | 23,32 | 23,48 | -2,00% | 281,00 |
| 07.01.2026 | 23,74 | 24,04 | 23,54 | 23,96 | -0,17% | 1.886,00 |
| 06.01.2026 | 23,58 | 24,04 | 23,58 | 24,00 | 1,78% | 691,00 |
| 05.01.2026 | 24,32 | 24,32 | 23,10 | 23,58 | -2,40% | 1.322,00 |
| 02.01.2026 | 24,06 | 24,22 | 23,52 | 24,16 | -0,08% | 1.640,00 |
| 30.12.2025 | 24,14 | 24,18 | 23,82 | 24,18 | 0,50% | 924,00 |
| 29.12.2025 | 23,82 | 24,30 | 23,80 | 24,06 | -0,41% | 1.351,00 |
| 23.12.2025 | 24,22 | 24,36 | 24,02 | 24,16 | -0,41% | 1.192,00 |
| 22.12.2025 | 24,28 | 24,38 | 23,92 | 24,26 | 0,17% | 1.370,00 |
| 19.12.2025 | 24,40 | 24,70 | 24,22 | 24,22 | -1,78% | 1.363,00 |
| 18.12.2025 | 25,06 | 25,24 | 24,58 | 24,66 | -2,14% | 390,00 |
| 17.12.2025 | 25,26 | 25,26 | 23,48 | 25,20 | -1,33% | 4.997,00 |
| 16.12.2025 | 25,38 | 25,60 | 25,20 | 25,54 | 0,95% | 399,00 |
| 15.12.2025 | 24,70 | 25,38 | 24,68 | 25,30 | 1,69% | 2.361,00 |
| 12.12.2025 | 24,56 | 24,92 | 24,56 | 24,88 | -0,96% | 574,00 |
| 11.12.2025 | 24,96 | 25,12 | 24,74 | 25,12 | 1,29% | 2.984,00 |
| 10.12.2025 | 25,10 | 25,10 | 24,80 | 24,80 | -1,12% | 395,00 |
| 09.12.2025 | 24,72 | 25,08 | 24,72 | 25,08 | 2,79% | 412,00 |
| 08.12.2025 | 24,98 | 24,98 | 24,40 | 24,40 | -2,71% | 532,00 |
| 05.12.2025 | 24,98 | 25,08 | 24,98 | 25,08 | 1,54% | 113,00 |
| 04.12.2025 | 25,02 | 25,02 | 24,50 | 24,70 | -1,04% | 1.581,00 |
| 03.12.2025 | 24,48 | 24,96 | 24,48 | 24,96 | 0,32% | 356,00 |
| 02.12.2025 | 25,22 | 25,22 | 24,88 | 24,88 | -1,66% | 440,00 |
| 01.12.2025 | 24,68 | 25,30 | 24,68 | 25,30 | 1,85% | 2.219,00 |
| 28.11.2025 | 24,74 | 25,10 | 24,74 | 24,84 | 2,31% | 296,00 |
| 27.11.2025 | 24,90 | 24,90 | 24,28 | 24,28 | -2,25% | 415,00 |
| 26.11.2025 | 24,70 | 24,90 | 24,60 | 24,84 | 0,57% | 1.073,00 |
| 25.11.2025 | 24,20 | 24,82 | 24,16 | 24,70 | 1,65% | 573,00 |
| 24.11.2025 | 24,78 | 24,78 | 24,12 | 24,30 | -1,46% | 659,00 |
| 21.11.2025 | 24,62 | 24,66 | 24,26 | 24,66 | 3,18% | 67,00 |
| 20.11.2025 | 24,00 | 24,20 | 23,84 | 23,90 | -1,24% | 818,00 |
| 19.11.2025 | 23,90 | 24,28 | 23,82 | 24,20 | -0,66% | 945,00 |
| 18.11.2025 | 24,56 | 24,56 | 24,00 | 24,36 | -0,90% | 1.319,00 |
| 17.11.2025 | 25,10 | 25,10 | 24,44 | 24,58 | -0,73% | 2.497,00 |
| 14.11.2025 | 25,20 | 25,20 | 24,74 | 24,76 | -2,52% | 1.067,00 |
| 13.11.2025 | 25,06 | 25,66 | 24,76 | 25,40 | -0,39% | 2.005,00 |
| 12.11.2025 | 25,98 | 25,98 | 25,38 | 25,50 | -0,47% | 1.411,00 |
| 11.11.2025 | 25,56 | 26,00 | 25,06 | 25,62 | 1,26% | 1.038,00 |
| 10.11.2025 | 25,70 | 25,72 | 25,00 | 25,30 | -0,71% | 1.962,00 |
| 07.11.2025 | 25,60 | 25,60 | 24,92 | 25,48 | 0,31% | 1.865,00 |
| 06.11.2025 | 25,90 | 25,90 | 25,06 | 25,40 | -3,64% | 1.871,00 |
| 05.11.2025 | 25,84 | 26,36 | 25,70 | 26,36 | 2,01% | 400,00 |
| 04.11.2025 | 25,90 | 26,04 | 25,48 | 25,84 | -1,60% | 981,00 |
| 03.11.2025 | 26,60 | 26,62 | 25,94 | 26,26 | -2,01% | 2.694,00 |
| 31.10.2025 | 26,98 | 26,98 | 26,62 | 26,80 | -1,47% | 1.337,00 |
| 30.10.2025 | 27,16 | 27,20 | 26,92 | 27,20 | 0,74% | 533,00 |
| 29.10.2025 | 27,08 | 27,28 | 27,00 | 27,00 | -0,44% | 602,00 |
| 28.10.2025 | 27,26 | 27,78 | 27,12 | 27,12 | -3,21% | 1.229,00 |
| 27.10.2025 | 28,26 | 28,26 | 27,58 | 28,02 | -0,64% | 943,00 |
| 24.10.2025 | 28,64 | 28,64 | 28,20 | 28,20 | -1,05% | 39,00 |
| 23.10.2025 | 28,78 | 28,78 | 28,50 | 28,50 | -1,45% | 19,00 |
| 22.10.2025 | 28,70 | 28,92 | 28,36 | 28,92 | 0,49% | 839,00 |
| 21.10.2025 | 28,08 | 28,78 | 27,82 | 28,78 | 0,63% | 358,00 |
| 20.10.2025 | 28,44 | 28,84 | 27,96 | 28,60 | 2,44% | 831,00 |
| 17.10.2025 | 27,48 | 27,92 | 27,38 | 27,92 | 0,22% | 1.033,00 |
| 16.10.2025 | 27,64 | 27,86 | 27,64 | 27,86 | -0,21% | 2,00 |
| 15.10.2025 | 27,94 | 27,96 | 27,50 | 27,92 | -1,20% | 608,00 |
| 14.10.2025 | 28,26 | 28,26 | 28,26 | 28,26 | 0,71% | 67,00 |
| 13.10.2025 | 28,18 | 28,22 | 28,00 | 28,06 | -0,85% | 368,00 |
| 10.10.2025 | 28,10 | 28,32 | 28,10 | 28,30 | 1,51% | 253,00 |
| 09.10.2025 | 28,00 | 28,34 | 27,82 | 27,88 | -0,99% | 454,00 |
| 08.10.2025 | 28,38 | 28,38 | 27,94 | 28,16 | -2,02% | 1.224,00 |
| 07.10.2025 | 28,68 | 28,82 | 28,12 | 28,74 | 0,00% | 958,00 |
| 06.10.2025 | 28,76 | 28,76 | 28,06 | 28,74 | -1,17% | 839,00 |
| 03.10.2025 | 27,84 | 29,08 | 27,84 | 29,08 | 4,76% | 1.286,00 |
| 02.10.2025 | 27,14 | 27,76 | 27,14 | 27,76 | 0,07% | 180,00 |
| 01.10.2025 | 27,10 | 27,74 | 27,10 | 27,74 | 1,24% | 738,00 |
| 30.09.2025 | 27,10 | 27,42 | 26,46 | 27,40 | 1,03% | 741,00 |
| 29.09.2025 | 26,98 | 27,40 | 26,80 | 27,12 | 0,82% | 963,00 |
| 26.09.2025 | 27,18 | 27,18 | 26,90 | 26,90 | -1,75% | 145,00 |
| 25.09.2025 | 27,50 | 27,62 | 27,06 | 27,38 | -0,44% | 1.300,00 |
| 24.09.2025 | 27,54 | 27,90 | 27,50 | 27,50 | -2,20% | 265,00 |
| 23.09.2025 | 28,28 | 28,28 | 27,74 | 28,12 | 1,15% | 196,00 |
| 22.09.2025 | 27,72 | 28,26 | 27,62 | 27,80 | -0,50% | 342,00 |
| 19.09.2025 | 28,00 | 28,00 | 27,80 | 27,94 | -1,06% | 403,00 |
| 18.09.2025 | 29,06 | 29,06 | 28,24 | 28,24 | -0,91% | 3.541,00 |
| 17.09.2025 | 28,52 | 28,52 | 28,50 | 28,50 | -1,32% | 103,00 |
| 16.09.2025 | 28,36 | 28,94 | 28,36 | 28,88 | 0,77% | 261,00 |
| 15.09.2025 | 29,08 | 29,34 | 28,56 | 28,66 | -1,38% | 348,00 |
| 12.09.2025 | 29,48 | 29,48 | 28,80 | 29,06 | -1,12% | 275,00 |
| 11.09.2025 | 29,42 | 29,54 | 29,24 | 29,39 | -1,14% | 79,00 |
| 10.09.2025 | 29,90 | 29,96 | 29,20 | 29,73 | -1,29% | 2.060,00 |
| 09.09.2025 | 29,93 | 30,19 | 29,88 | 30,12 | 0,53% | 459,00 |
| 08.09.2025 | 30,68 | 30,96 | 29,55 | 29,96 | -1,45% | 853,00 |
| 05.09.2025 | 29,96 | 30,40 | 29,66 | 30,40 | 2,98% | 1.078,00 |
| 04.09.2025 | 29,50 | 29,52 | 29,44 | 29,52 | 0,48% | 240,00 |
| 03.09.2025 | 29,06 | 29,56 | 29,06 | 29,38 | 0,96% | 780,00 |
| 02.09.2025 | 29,30 | 29,42 | 28,98 | 29,10 | -1,69% | 779,00 |
| 01.09.2025 | 29,32 | 29,60 | 28,96 | 29,60 | 1,51% | 511,00 |
| 29.08.2025 | 29,42 | 29,48 | 29,16 | 29,16 | -0,55% | 535,00 |
| 28.08.2025 | 29,26 | 29,88 | 29,26 | 29,32 | 1,88% | 1.573,00 |
| 27.08.2025 | 29,40 | 29,40 | 28,78 | 28,78 | -2,70% | 382,00 |
| 26.08.2025 | 27,52 | 29,84 | 27,52 | 29,58 | 6,56% | 4.021,00 |
| 25.08.2025 | 27,92 | 28,20 | 27,48 | 27,76 | -0,79% | 644,00 |
| 22.08.2025 | 27,76 | 28,04 | 27,42 | 27,98 | 0,79% | 749,00 |
| 21.08.2025 | 27,70 | 27,84 | 27,30 | 27,76 | -0,43% | 983,00 |
| 20.08.2025 | 27,40 | 27,88 | 27,40 | 27,88 | 1,68% | 1.001,00 |
| 19.08.2025 | 26,76 | 27,42 | 26,76 | 27,42 | 2,70% | 638,00 |
| 18.08.2025 | 27,04 | 27,04 | 26,30 | 26,70 | -0,22% | 1.477,00 |
| 15.08.2025 | 26,72 | 27,02 | 26,72 | 26,76 | 0,15% | 1.570,00 |