25,030€
1,01%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 27,94 | 27,94 | 27,94 | 27,94 | -1,34% | - |
| 19.09.2025 | 28,32 | 28,32 | 28,32 | 28,32 | -0,84% | - |
| 18.09.2025 | 28,56 | 28,56 | 28,56 | 28,56 | 0,42% | - |
| 17.09.2025 | 28,44 | 28,44 | 28,44 | 28,44 | -0,91% | - |
| 16.09.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -0,90% | - |
| 15.09.2025 | 28,96 | 28,96 | 28,96 | 28,96 | -1,36% | - |
| 12.09.2025 | 29,36 | 29,36 | 29,36 | 29,36 | -2,39% | - |
| 10.09.2025 | 29,48 | 30,08 | 29,48 | 30,08 | -0,27% | 325,00 |
| 09.09.2025 | 30,02 | 30,17 | 29,82 | 30,16 | 1,65% | - |
| 08.09.2025 | 30,47 | 30,72 | 29,66 | 29,67 | 0,58% | 80,00 |
| 05.09.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -1,14% | - |
| 04.09.2025 | 29,36 | 29,84 | 29,36 | 29,84 | 3,11% | 50,00 |
| 03.09.2025 | 28,94 | 28,94 | 28,94 | 28,94 | -0,62% | - |
| 02.09.2025 | 29,12 | 29,12 | 29,12 | 29,12 | -0,75% | - |
| 01.09.2025 | 29,34 | 29,34 | 29,34 | 29,34 | 1,45% | 200,00 |
| 29.08.2025 | 28,92 | 28,92 | 28,92 | 28,92 | -1,03% | - |
| 28.08.2025 | 28,84 | 29,22 | 28,84 | 29,22 | 0,07% | 300,00 |
| 27.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 5,95% | - |
| 26.08.2025 | 27,56 | 27,56 | 27,56 | 27,56 | -0,22% | - |
| 25.08.2025 | 27,62 | 27,62 | 27,62 | 27,62 | -0,93% | - |
| 22.08.2025 | 27,36 | 27,88 | 27,36 | 27,88 | 0,87% | 289,00 |
| 21.08.2025 | 27,64 | 27,64 | 27,64 | 27,64 | 0,66% | - |
| 20.08.2025 | 27,14 | 27,46 | 27,14 | 27,46 | 3,86% | 300,00 |
| 19.08.2025 | 26,44 | 26,44 | 26,44 | 26,44 | -0,38% | - |
| 18.08.2025 | 26,54 | 26,54 | 26,54 | 26,54 | -0,60% | - |
| 15.08.2025 | 26,74 | 26,74 | 26,70 | 26,70 | -0,22% | 300,00 |
| 14.08.2025 | 26,52 | 26,90 | 26,52 | 26,76 | 2,14% | 3.027,00 |
| 13.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,31% | - |
| 12.08.2025 | 26,12 | 26,12 | 26,12 | 26,12 | -1,58% | - |
| 11.08.2025 | 26,28 | 26,54 | 26,28 | 26,54 | 0,76% | 273,00 |
| 08.08.2025 | 26,34 | 26,34 | 26,34 | 26,34 | 0,53% | - |
| 07.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,46% | - |
| 06.08.2025 | 26,08 | 26,08 | 26,08 | 26,08 | 0,85% | - |
| 05.08.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -0,39% | - |
| 04.08.2025 | 26,08 | 26,08 | 25,96 | 25,96 | -1,59% | 300,00 |
| 01.08.2025 | 26,12 | 26,38 | 26,10 | 26,38 | -1,27% | 800,00 |
| 31.07.2025 | 26,72 | 26,72 | 26,72 | 26,72 | -0,22% | - |
| 30.07.2025 | 26,78 | 26,78 | 26,78 | 26,78 | -0,37% | - |
| 29.07.2025 | 26,88 | 26,88 | 26,88 | 26,88 | -0,22% | - |
| 28.07.2025 | 26,78 | 26,94 | 26,78 | 26,94 | -0,07% | 15,00 |
| 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% | - |