26,830€
-0,63%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 26,92 | 26,96 | 26,90 | 26,96 | -0,15% | 1.500,00 |
| 24.07.2025 | 27,06 | 27,06 | 27,00 | 27,00 | 1,73% | 7,00 |
| 23.07.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 0,84% | - |
| 22.07.2025 | 26,32 | 26,32 | 26,32 | 26,32 | -1,20% | 160,00 |
| 21.07.2025 | 26,76 | 26,76 | 26,64 | 26,64 | 0,00% | 30,00 |
| 18.07.2025 | 26,64 | 26,64 | 26,64 | 26,64 | -1,04% | - |
| 17.07.2025 | 26,92 | 26,92 | 26,92 | 26,92 | 1,13% | - |
| 16.07.2025 | 26,62 | 26,62 | 26,62 | 26,62 | -1,70% | - |
| 15.07.2025 | 26,56 | 27,08 | 26,56 | 27,08 | 1,27% | 1.416,00 |
| 14.07.2025 | 26,74 | 26,74 | 26,74 | 26,74 | -1,40% | - |
| 11.07.2025 | 27,12 | 27,12 | 27,12 | 27,12 | 0,89% | - |
| 10.07.2025 | 26,88 | 26,88 | 26,88 | 26,88 | -0,22% | - |
| 09.07.2025 | 26,80 | 27,02 | 26,80 | 26,94 | -0,07% | 60,00 |
| 08.07.2025 | 26,96 | 26,96 | 26,96 | 26,96 | -2,03% | - |
| 07.07.2025 | 27,20 | 27,52 | 27,20 | 27,52 | 1,40% | 50,00 |
| 04.07.2025 | 27,14 | 27,14 | 27,14 | 27,14 | 0,82% | - |
| 03.07.2025 | 26,92 | 26,92 | 26,92 | 26,92 | -2,25% | - |
| 02.07.2025 | 27,46 | 27,54 | 27,46 | 27,54 | 1,25% | 300,00 |
| 01.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 30.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,61% | 500,00 |
| 27.06.2025 | 27,36 | 27,36 | 27,36 | 27,36 | 0,37% | - |
| 26.06.2025 | 27,26 | 27,26 | 27,26 | 27,26 | -0,29% | - |
| 25.06.2025 | 27,34 | 27,34 | 27,34 | 27,34 | -1,87% | - |
| 24.06.2025 | 27,56 | 28,02 | 27,56 | 27,86 | 5,21% | 1.108,00 |
| 23.06.2025 | 26,48 | 26,48 | 26,48 | 26,48 | -1,56% | - |
| 20.06.2025 | 26,74 | 26,90 | 26,74 | 26,90 | 3,07% | 300,00 |
| 19.06.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -0,31% | - |
| 18.06.2025 | 26,18 | 26,18 | 26,18 | 26,18 | -2,68% | - |
| 17.06.2025 | 27,10 | 27,10 | 26,90 | 26,90 | 0,00% | 200,00 |
| 16.06.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -1,18% | - |
| 13.06.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -0,87% | - |
| 12.06.2025 | 27,56 | 27,56 | 27,46 | 27,46 | -1,93% | 120,00 |
| 11.06.2025 | 27,74 | 28,00 | 27,70 | 28,00 | -0,36% | 73,00 |
| 10.06.2025 | 27,40 | 28,10 | 27,40 | 28,10 | 2,18% | 3.507,00 |
| 09.06.2025 | 27,32 | 27,50 | 27,32 | 27,50 | 1,25% | 68,00 |
| 06.06.2025 | 27,16 | 27,16 | 27,16 | 27,16 | -0,95% | - |
| 05.06.2025 | 27,42 | 27,42 | 27,42 | 27,42 | -0,87% | - |
| 04.06.2025 | 28,10 | 28,10 | 27,66 | 27,66 | -1,21% | 10,00 |
| 03.06.2025 | 28,08 | 28,08 | 28,00 | 28,00 | -2,10% | 10,00 |
| 02.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,07% | - |
| 30.05.2025 | 28,44 | 28,62 | 28,44 | 28,62 | -1,58% | 22,00 |
| 29.05.2025 | 29,08 | 29,08 | 29,08 | 29,08 | -0,62% | - |
| 28.05.2025 | 29,26 | 29,26 | 29,26 | 29,26 | 1,39% | 35,00 |
| 27.05.2025 | 28,86 | 28,86 | 28,86 | 28,86 | -1,30% | - |
| 26.05.2025 | 29,00 | 29,56 | 29,00 | 29,24 | 1,88% | 618,00 |
| 23.05.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,91% | - |
| 22.05.2025 | 28,44 | 28,44 | 28,44 | 28,44 | -4,88% | - |
| 21.05.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -0,53% | 100,00 |
| 20.05.2025 | 30,06 | 30,06 | 30,06 | 30,06 | -0,07% | - |
| 19.05.2025 | 30,08 | 30,08 | 30,08 | 30,08 | -0,73% | - |
| 16.05.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,33% | - |
| 15.05.2025 | 29,70 | 30,20 | 29,70 | 30,20 | 0,00% | 516,00 |
| 14.05.2025 | 30,06 | 30,20 | 29,96 | 30,20 | 0,40% | 500,00 |
| 13.05.2025 | 30,08 | 30,08 | 30,08 | 30,08 | -0,33% | - |
| 12.05.2025 | 30,00 | 30,18 | 29,92 | 30,18 | 1,96% | 545,00 |
| 09.05.2025 | 28,96 | 29,60 | 28,96 | 29,60 | 2,99% | 50,00 |
| 08.05.2025 | 28,74 | 28,74 | 28,74 | 28,74 | 0,98% | - |
| 07.05.2025 | 28,28 | 28,46 | 28,28 | 28,46 | 0,99% | 24,00 |
| 06.05.2025 | 28,18 | 28,18 | 28,18 | 28,18 | 1,08% | - |
| 05.05.2025 | 27,88 | 27,88 | 27,88 | 27,88 | 2,50% | - |
| 02.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,15% | - |
| 30.04.2025 | 27,24 | 27,24 | 27,24 | 27,24 | -1,66% | - |
| 29.04.2025 | 27,00 | 28,04 | 27,00 | 27,70 | 1,32% | 40,00 |
| 28.04.2025 | 27,02 | 27,34 | 27,02 | 27,34 | 0,22% | 72,00 |
| 25.04.2025 | 27,34 | 27,34 | 27,28 | 27,28 | -2,78% | 75,00 |
| 24.04.2025 | 28,06 | 28,06 | 28,06 | 28,06 | -2,30% | - |
| 23.04.2025 | 28,00 | 28,72 | 28,00 | 28,72 | 6,37% | 180,00 |
| 22.04.2025 | 27,04 | 27,04 | 27,00 | 27,00 | -0,66% | 400,00 |
| 17.04.2025 | 26,78 | 27,18 | 26,78 | 27,18 | 2,95% | 300,00 |
| 16.04.2025 | 34,92 | 34,92 | 26,32 | 26,40 | -25,59% | 236,00 |
| 15.04.2025 | 35,48 | 35,48 | 35,48 | 35,48 | -0,17% | - |
| 14.04.2025 | 35,54 | 35,54 | 35,54 | 35,54 | 1,37% | - |
| 11.04.2025 | 34,80 | 35,06 | 34,80 | 35,06 | -3,63% | 60,00 |
| 10.04.2025 | 36,38 | 36,38 | 36,38 | 36,38 | 7,51% | - |
| 09.04.2025 | 33,84 | 33,84 | 33,84 | 33,84 | -1,46% | - |
| 08.04.2025 | 34,06 | 34,34 | 34,06 | 34,34 | 0,41% | 40,00 |
| 07.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -5,21% | - |
| 04.04.2025 | 36,08 | 36,08 | 36,08 | 36,08 | 1,35% | - |
| 03.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,22% | - |
| 02.04.2025 | 35,34 | 35,68 | 35,34 | 35,68 | 0,68% | 400,00 |
| 01.04.2025 | 35,54 | 35,54 | 35,44 | 35,44 | 0,28% | 300,00 |
| 31.03.2025 | 35,34 | 35,34 | 35,34 | 35,34 | -1,78% | - |
| 28.03.2025 | 35,98 | 35,98 | 35,98 | 35,98 | 0,06% | - |
| 27.03.2025 | 35,96 | 35,96 | 35,96 | 35,96 | 0,17% | - |
| 26.03.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -0,55% | - |
| 25.03.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 1,06% | - |
| 24.03.2025 | 35,72 | 35,72 | 35,72 | 35,72 | -0,89% | - |
| 21.03.2025 | 36,04 | 36,04 | 36,04 | 36,04 | 0,22% | - |
| 20.03.2025 | 35,96 | 35,96 | 35,96 | 35,96 | 1,81% | - |
| 19.03.2025 | 35,32 | 35,32 | 35,32 | 35,32 | 0,00% | - |
| 18.03.2025 | 35,32 | 35,32 | 35,32 | 35,32 | 0,63% | - |
| 17.03.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 1,98% | - |
| 14.03.2025 | 34,68 | 34,68 | 34,42 | 34,42 | -2,93% | 200,00 |
| 13.03.2025 | 35,46 | 35,46 | 35,46 | 35,46 | 0,00% | - |
| 12.03.2025 | 35,46 | 35,46 | 35,46 | 35,46 | -1,61% | - |
| 11.03.2025 | 36,04 | 36,04 | 36,04 | 36,04 | -2,33% | - |
| 10.03.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 1,82% | - |
| 07.03.2025 | 35,98 | 36,30 | 35,98 | 36,24 | 1,17% | 600,00 |
| 06.03.2025 | 36,74 | 36,74 | 35,82 | 35,82 | -3,92% | 15,00 |
| 05.03.2025 | 37,28 | 37,28 | 37,28 | 37,28 | -0,75% | - |