25,650€
-0,19%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 25,08 | 25,81 | 24,98 | 25,60 | -1,08% | - |
| 06.03.2026 | 26,11 | 26,34 | 25,69 | 25,88 | -0,46% | - |
| 05.03.2026 | 25,24 | 26,22 | 25,14 | 26,00 | 2,40% | - |
| 04.03.2026 | 25,51 | 25,91 | 25,02 | 25,39 | -0,82% | - |
| 03.03.2026 | 25,53 | 25,92 | 25,01 | 25,60 | -0,78% | 720,00 |
| 02.03.2026 | 24,82 | 25,95 | 24,75 | 25,80 | 2,50% | - |
| 27.02.2026 | 24,69 | 25,32 | 24,67 | 25,17 | 1,82% | - |
| 26.02.2026 | 24,69 | 25,14 | 24,59 | 24,72 | -0,28% | - |
| 25.02.2026 | 24,97 | 24,97 | 24,53 | 24,79 | -0,76% | - |
| 24.02.2026 | 24,52 | 24,98 | 24,43 | 24,98 | 1,88% | - |
| 23.02.2026 | 24,50 | 24,94 | 24,49 | 24,52 | -0,12% | - |
| 20.02.2026 | 24,38 | 24,85 | 24,36 | 24,55 | 0,16% | - |
| 19.02.2026 | 24,44 | 24,84 | 24,42 | 24,51 | 0,33% | - |
| 18.02.2026 | 24,65 | 24,69 | 24,25 | 24,43 | -0,73% | 1.200,00 |
| 17.02.2026 | 24,38 | 24,94 | 24,19 | 24,61 | 0,61% | - |
| 16.02.2026 | 24,69 | 24,81 | 24,45 | 24,46 | -0,85% | - |
| 13.02.2026 | 24,91 | 25,07 | 24,63 | 24,67 | -0,36% | - |
| 12.02.2026 | 25,22 | 25,26 | 24,66 | 24,76 | -1,12% | 2.080,00 |
| 11.02.2026 | 25,03 | 25,28 | 24,70 | 25,04 | 0,12% | - |
| 10.02.2026 | 24,56 | 25,10 | 24,54 | 25,01 | 1,79% | 8.400,00 |
| 09.02.2026 | 25,03 | 25,05 | 24,41 | 24,57 | -1,40% | - |
| 06.02.2026 | 24,78 | 25,07 | 24,60 | 24,92 | 1,63% | - |
| 05.02.2026 | 24,98 | 25,05 | 24,52 | 24,52 | -1,80% | - |
| 04.02.2026 | 23,83 | 25,17 | 23,81 | 24,97 | 5,63% | 1.845,00 |
| 03.02.2026 | 24,11 | 24,19 | 23,59 | 23,64 | -1,79% | - |
| 02.02.2026 | 23,71 | 24,22 | 23,65 | 24,07 | 1,35% | 8.694,00 |
| 30.01.2026 | 23,71 | 23,94 | 23,38 | 23,75 | -0,04% | - |
| 29.01.2026 | 24,11 | 24,19 | 23,41 | 23,76 | -1,41% | - |
| 28.01.2026 | 23,63 | 24,15 | 23,31 | 24,10 | 2,77% | - |
| 27.01.2026 | 23,92 | 23,94 | 23,43 | 23,45 | -1,05% | 2.240,00 |
| 26.01.2026 | 23,84 | 24,08 | 23,64 | 23,70 | -0,42% | - |
| 23.01.2026 | 24,11 | 24,23 | 23,79 | 23,80 | -0,83% | - |
| 22.01.2026 | 24,36 | 24,49 | 23,79 | 24,00 | -1,56% | - |
| 21.01.2026 | 23,19 | 24,39 | 23,08 | 24,38 | 5,45% | 8.600,00 |
| 20.01.2026 | 23,69 | 23,71 | 22,84 | 23,12 | -2,94% | 7.350,00 |
| 19.01.2026 | 23,71 | 24,05 | 23,67 | 23,82 | -1,41% | - |
| 16.01.2026 | 24,13 | 24,25 | 23,90 | 24,16 | 0,33% | 450,00 |
| 15.01.2026 | 24,25 | 24,29 | 23,86 | 24,08 | -0,29% | - |
| 14.01.2026 | 23,67 | 24,31 | 23,65 | 24,15 | 2,33% | 1.920,00 |
| 13.01.2026 | 24,31 | 24,33 | 23,60 | 23,60 | -2,76% | 40.374,00 |
| 12.01.2026 | 24,27 | 24,33 | 23,90 | 24,27 | 0,37% | - |
| 09.01.2026 | 23,81 | 24,50 | 23,77 | 24,18 | 2,20% | 5.535,00 |
| 08.01.2026 | 23,71 | 23,81 | 23,38 | 23,66 | 0,42% | 3.600,00 |
| 07.01.2026 | 23,89 | 24,09 | 23,56 | 23,56 | -0,84% | 37.700,00 |
| 06.01.2026 | 23,54 | 23,91 | 23,50 | 23,76 | 1,54% | - |
| 05.01.2026 | 24,15 | 24,15 | 23,23 | 23,40 | -2,09% | 1.080,00 |
| 02.01.2026 | 23,91 | 24,08 | 23,67 | 23,90 | 0,34% | - |
| 30.12.2025 | 23,88 | 24,09 | 23,82 | 23,82 | -1,16% | - |
| 29.12.2025 | 24,98 | 24,98 | 23,79 | 24,10 | -0,33% | 5,00 |
| 23.12.2025 | 24,05 | 24,20 | 24,02 | 24,18 | -1,23% | - |
| 22.12.2025 | 24,29 | 24,48 | 23,99 | 24,48 | 1,03% | 150,00 |
| 19.12.2025 | 24,50 | 24,61 | 24,15 | 24,23 | -1,46% | - |
| 18.12.2025 | 24,85 | 25,12 | 24,50 | 24,59 | 0,04% | - |
| 17.12.2025 | 25,37 | 25,37 | 23,50 | 24,58 | -1,99% | 576,00 |
| 16.12.2025 | 25,02 | 25,62 | 24,98 | 25,08 | -0,16% | - |
| 15.12.2025 | 24,59 | 25,35 | 24,57 | 25,12 | 0,56% | - |
| 12.12.2025 | 24,75 | 24,98 | 24,45 | 24,98 | 0,89% | 5,00 |
| 11.12.2025 | 24,86 | 25,07 | 24,47 | 24,76 | -0,08% | - |
| 10.12.2025 | 24,79 | 24,80 | 24,77 | 24,78 | 0,16% | - |
| 09.12.2025 | 24,41 | 24,98 | 24,39 | 24,74 | 1,39% | - |
| 08.12.2025 | 24,77 | 24,88 | 24,31 | 24,40 | -0,57% | - |
| 05.12.2025 | 24,94 | 25,00 | 24,54 | 24,54 | -0,65% | - |
| 04.12.2025 | 24,85 | 25,07 | 24,68 | 24,70 | 0,82% | - |
| 03.12.2025 | 24,90 | 24,98 | 24,50 | 24,50 | -1,21% | - |
| 02.12.2025 | 25,04 | 25,19 | 24,77 | 24,80 | 0,98% | - |
| 01.12.2025 | 24,68 | 25,22 | 24,56 | 24,56 | -0,49% | - |
| 28.11.2025 | 24,49 | 25,04 | 24,45 | 24,68 | 1,82% | 800,00 |
| 27.11.2025 | 24,65 | 24,76 | 24,24 | 24,24 | 0,50% | - |
| 26.11.2025 | 24,58 | 24,77 | 24,12 | 24,12 | 0,00% | - |
| 25.11.2025 | 24,19 | 24,75 | 24,12 | 24,12 | 1,52% | 3.160,00 |
| 24.11.2025 | 24,47 | 24,57 | 23,76 | 23,76 | -2,14% | - |
| 21.11.2025 | 23,71 | 24,58 | 23,62 | 24,28 | 2,02% | - |
| 20.11.2025 | 24,06 | 24,18 | 23,66 | 23,80 | 0,59% | - |
| 19.11.2025 | 24,09 | 24,15 | 23,66 | 23,66 | -0,50% | - |
| 18.11.2025 | 24,43 | 24,48 | 23,78 | 23,78 | -2,46% | - |
| 17.11.2025 | 24,85 | 25,00 | 24,38 | 24,38 | -1,22% | 600,00 |
| 14.11.2025 | 25,03 | 25,17 | 24,68 | 24,68 | -0,96% | - |
| 13.11.2025 | 25,34 | 25,57 | 24,92 | 24,92 | -1,03% | - |
| 12.11.2025 | 25,75 | 25,78 | 25,18 | 25,18 | 0,16% | 88,00 |
| 11.11.2025 | 25,40 | 25,83 | 25,14 | 25,14 | 1,95% | 1.500,00 |
| 10.11.2025 | 28,11 | 28,13 | 24,66 | 24,66 | -0,56% | - |
| 07.11.2025 | 25,27 | 25,59 | 24,80 | 24,80 | -0,64% | - |
| 06.11.2025 | 26,11 | 26,17 | 24,96 | 24,96 | -3,63% | - |
| 05.11.2025 | 25,66 | 26,26 | 25,61 | 25,90 | 1,81% | - |
| 04.11.2025 | 25,82 | 26,06 | 25,44 | 25,44 | -1,32% | - |
| 03.11.2025 | 26,64 | 26,65 | 25,78 | 25,78 | -0,69% | - |
| 31.10.2025 | 26,80 | 26,86 | 25,96 | 25,96 | -2,70% | - |
| 30.10.2025 | 26,95 | 26,99 | 26,66 | 26,68 | -0,85% | - |
| 29.10.2025 | 27,12 | 27,38 | 26,85 | 26,91 | 0,34% | - |
| 28.10.2025 | 27,78 | 27,93 | 26,82 | 26,82 | -2,33% | - |
| 27.10.2025 | 28,22 | 28,28 | 27,46 | 27,46 | -1,22% | - |
| 24.10.2025 | 28,31 | 28,57 | 27,80 | 27,80 | -1,21% | - |
| 23.10.2025 | 28,56 | 28,66 | 28,14 | 28,14 | -0,14% | - |
| 22.10.2025 | 28,41 | 28,57 | 28,04 | 28,18 | 1,22% | - |
| 21.10.2025 | 28,43 | 28,64 | 27,36 | 27,84 | -1,07% | - |
| 20.10.2025 | 28,42 | 28,67 | 28,03 | 28,14 | 1,74% | - |
| 17.10.2025 | 27,43 | 28,39 | 27,37 | 27,66 | 0,36% | - |
| 16.10.2025 | 27,93 | 28,11 | 27,56 | 27,56 | 0,07% | - |
| 15.10.2025 | 27,92 | 28,01 | 27,54 | 27,54 | 1,40% | 280,00 |
| 14.10.2025 | 27,98 | 28,07 | 27,16 | 27,16 | -1,24% | - |