24,510€
-0,85%
Echtzeit-Aktienkurs BUNZL PLC LS-,3214857
Bid:
Ask:
Aktienkurse zur BUNZL PLC LS-,3214857 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 24,78 | 24,78 | 24,78 | 24,78 | 0,24% | 500,00 |
| 13.02.2026 | 24,72 | 24,72 | 24,72 | 24,72 | -0,64% | - |
| 12.02.2026 | 24,88 | 24,88 | 24,88 | 24,88 | 0,24% | - |
| 11.02.2026 | 24,82 | 24,82 | 24,82 | 24,82 | 1,89% | - |
| 10.02.2026 | 24,36 | 24,36 | 24,36 | 24,36 | -1,14% | - |
| 09.02.2026 | 24,64 | 24,64 | 24,64 | 24,64 | 0,00% | - |
| 06.02.2026 | 24,64 | 24,64 | 24,64 | 24,64 | -2,45% | - |
| 05.02.2026 | 24,68 | 25,26 | 24,68 | 25,26 | 6,76% | 518,00 |
| 04.02.2026 | 23,66 | 23,66 | 23,66 | 23,66 | -0,84% | - |
| 03.02.2026 | 23,86 | 23,86 | 23,86 | 23,86 | -1,16% | - |
| 02.02.2026 | 23,64 | 24,14 | 23,64 | 24,14 | 2,64% | 234,00 |
| 30.01.2026 | 23,52 | 23,52 | 23,52 | 23,52 | -1,09% | - |
| 29.01.2026 | 23,78 | 23,78 | 23,78 | 23,78 | 2,06% | - |
| 28.01.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -1,19% | - |
| 27.01.2026 | 23,58 | 23,58 | 23,58 | 23,58 | -0,08% | - |
| 26.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 23.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,08% | - |
| 22.01.2026 | 23,98 | 23,98 | 23,98 | 23,98 | 4,44% | - |
| 21.01.2026 | 22,96 | 22,96 | 22,96 | 22,96 | -2,55% | - |
| 20.01.2026 | 23,56 | 23,56 | 23,56 | 23,56 | -0,51% | - |
| 19.01.2026 | 23,68 | 23,68 | 23,68 | 23,68 | -0,92% | - |
| 16.01.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,25% | - |
| 15.01.2026 | 23,96 | 23,96 | 23,96 | 23,96 | 1,18% | - |
| 14.01.2026 | 23,68 | 23,68 | 23,68 | 23,68 | -1,33% | - |
| 13.01.2026 | 24,06 | 24,06 | 24,00 | 24,00 | 0,25% | 1.360,00 |
| 12.01.2026 | 23,94 | 23,94 | 23,94 | 23,94 | -1,48% | - |
| 09.01.2026 | 23,54 | 24,30 | 23,54 | 24,30 | 3,58% | 600,00 |
| 08.01.2026 | 23,46 | 23,46 | 23,46 | 23,46 | -1,26% | - |
| 07.01.2026 | 23,76 | 23,76 | 23,76 | 23,76 | 0,08% | - |
| 06.01.2026 | 23,52 | 23,74 | 23,50 | 23,74 | -0,34% | 135,00 |
| 05.01.2026 | 23,82 | 23,82 | 23,82 | 23,82 | 1,28% | - |
| 02.01.2026 | 23,52 | 23,52 | 23,52 | 23,52 | -1,84% | - |
| 30.12.2025 | 23,96 | 23,96 | 23,96 | 23,96 | 0,84% | - |
| 29.12.2025 | 23,76 | 23,76 | 23,76 | 23,76 | -0,67% | - |
| 23.12.2025 | 23,92 | 23,92 | 23,92 | 23,92 | -1,32% | - |
| 22.12.2025 | 24,24 | 24,24 | 24,24 | 24,24 | -0,41% | - |
| 19.12.2025 | 24,34 | 24,34 | 24,34 | 24,34 | -2,09% | - |
| 18.12.2025 | 24,86 | 24,86 | 24,86 | 24,86 | 0,73% | - |
| 17.12.2025 | 25,36 | 25,36 | 24,68 | 24,68 | -1,20% | 120,00 |
| 16.12.2025 | 24,98 | 24,98 | 24,98 | 24,98 | 0,16% | - |
| 15.12.2025 | 24,74 | 24,94 | 24,74 | 24,94 | 0,00% | 200,00 |
| 12.12.2025 | 24,94 | 24,94 | 24,94 | 24,94 | 0,16% | - |
| 11.12.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,08% | 25,00 |
| 10.12.2025 | 24,88 | 24,88 | 24,88 | 24,88 | 1,97% | - |
| 09.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 08.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,57% | - |
| 05.12.2025 | 24,74 | 24,74 | 24,74 | 24,74 | 0,65% | - |
| 04.12.2025 | 24,58 | 24,58 | 24,58 | 24,58 | -0,65% | - |
| 03.12.2025 | 24,76 | 24,76 | 24,74 | 24,74 | -2,44% | - |
| 02.12.2025 | 25,08 | 25,36 | 25,08 | 25,36 | 2,26% | 80,00 |
| 01.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,20% | - |
| 28.11.2025 | 24,30 | 25,10 | 24,30 | 25,10 | 1,29% | 600,00 |
| 27.11.2025 | 24,78 | 24,78 | 24,78 | 24,78 | 0,41% | - |
| 26.11.2025 | 24,68 | 24,68 | 24,68 | 24,68 | 1,56% | - |
| 25.11.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,33% | - |
| 24.11.2025 | 24,22 | 24,22 | 24,22 | 24,22 | 2,28% | - |
| 21.11.2025 | 23,68 | 23,68 | 23,68 | 23,68 | -1,66% | - |
| 20.11.2025 | 23,90 | 24,08 | 23,90 | 24,08 | 0,75% | 500,00 |
| 19.11.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 18.11.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -3,77% | 280,00 |
| 17.11.2025 | 24,94 | 24,94 | 24,94 | 24,94 | -0,56% | - |
| 14.11.2025 | 25,08 | 25,08 | 25,08 | 25,08 | 0,24% | - |
| 13.11.2025 | 25,02 | 25,02 | 25,02 | 25,02 | -2,65% | - |
| 12.11.2025 | 25,66 | 25,70 | 25,66 | 25,70 | -0,46% | 10,00 |
| 11.11.2025 | 25,38 | 25,82 | 25,38 | 25,82 | 0,94% | 31,00 |
| 10.11.2025 | 25,58 | 25,58 | 25,58 | 25,58 | 1,51% | - |
| 07.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,70% | - |
| 06.11.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,54% | - |
| 05.11.2025 | 25,54 | 26,04 | 25,54 | 26,04 | -0,31% | 30,00 |
| 04.11.2025 | 26,00 | 26,12 | 26,00 | 26,12 | 2,27% | 190,00 |
| 03.11.2025 | 26,44 | 26,44 | 25,54 | 25,54 | -3,98% | 300,00 |
| 31.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 30.10.2025 | 26,72 | 27,00 | 26,72 | 27,00 | -0,30% | 15,00 |
| 29.10.2025 | 27,08 | 27,08 | 27,08 | 27,08 | -2,03% | - |
| 28.10.2025 | 27,64 | 27,64 | 27,64 | 27,64 | -0,14% | - |
| 27.10.2025 | 27,96 | 27,96 | 27,68 | 27,68 | -1,56% | 60,00 |
| 24.10.2025 | 28,12 | 28,12 | 28,12 | 28,12 | -2,09% | - |
| 23.10.2025 | 28,72 | 28,72 | 28,72 | 28,72 | 0,77% | - |
| 22.10.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,14% | - |
| 21.10.2025 | 28,46 | 28,46 | 28,46 | 28,46 | 1,07% | - |
| 20.10.2025 | 28,16 | 28,16 | 28,16 | 28,16 | 2,25% | - |
| 17.10.2025 | 27,54 | 27,54 | 27,54 | 27,54 | -1,01% | - |
| 16.10.2025 | 27,82 | 27,82 | 27,82 | 27,82 | 0,29% | - |
| 15.10.2025 | 27,74 | 27,74 | 27,74 | 27,74 | -0,72% | - |
| 14.10.2025 | 27,94 | 27,94 | 27,94 | 27,94 | -1,55% | - |
| 13.10.2025 | 28,38 | 28,38 | 28,38 | 28,38 | 1,65% | - |
| 10.10.2025 | 27,92 | 27,92 | 27,92 | 27,92 | -1,13% | - |
| 09.10.2025 | 28,24 | 28,24 | 28,24 | 28,24 | 0,86% | - |
| 08.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,48% | 800,00 |
| 07.10.2025 | 28,42 | 28,42 | 28,42 | 28,42 | -0,42% | - |
| 06.10.2025 | 28,54 | 28,54 | 28,54 | 28,54 | 4,47% | - |
| 03.10.2025 | 27,32 | 27,32 | 27,32 | 27,32 | -1,09% | - |
| 02.10.2025 | 27,24 | 27,62 | 27,24 | 27,62 | 2,30% | 13,00 |
| 01.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 30.09.2025 | 26,76 | 27,00 | 26,76 | 27,00 | 0,37% | 60,00 |
| 29.09.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -0,81% | - |
| 26.09.2025 | 27,12 | 27,12 | 27,12 | 27,12 | -1,02% | - |
| 25.09.2025 | 27,64 | 27,64 | 27,40 | 27,40 | -2,07% | 100,00 |
| 24.09.2025 | 27,68 | 27,98 | 27,68 | 27,98 | 1,16% | 50,00 |
| 23.09.2025 | 27,66 | 27,66 | 27,66 | 27,66 | -1,00% | - |