27,560€
0,07%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 28,23 | 28,41 | 27,50 | 27,50 | -2,00% | - |
| 10.10.2025 | 28,05 | 28,46 | 28,03 | 28,06 | 0,94% | - |
| 09.10.2025 | 28,14 | 28,46 | 27,80 | 27,80 | -0,57% | - |
| 08.10.2025 | 28,61 | 28,70 | 27,96 | 27,96 | -0,36% | - |
| 07.10.2025 | 28,36 | 28,62 | 28,06 | 28,06 | 0,43% | - |
| 06.10.2025 | 28,71 | 28,80 | 27,94 | 27,94 | -0,21% | - |
| 03.10.2025 | 27,67 | 28,78 | 27,55 | 28,00 | 2,49% | - |
| 02.10.2025 | 27,46 | 27,65 | 27,20 | 27,32 | 2,02% | - |
| 01.10.2025 | 27,15 | 27,56 | 26,71 | 26,78 | -0,59% | - |
| 30.09.2025 | 26,91 | 27,24 | 26,59 | 26,94 | 1,66% | - |
| 29.09.2025 | 26,96 | 27,24 | 26,50 | 26,50 | 0,53% | - |
| 26.09.2025 | 27,24 | 27,35 | 26,36 | 26,36 | -0,90% | - |
| 25.09.2025 | 27,48 | 27,69 | 26,60 | 26,60 | -1,55% | - |
| 24.09.2025 | 27,85 | 27,91 | 27,02 | 27,02 | -1,46% | - |
| 23.09.2025 | 27,84 | 28,12 | 27,42 | 27,42 | 0,81% | - |
| 22.09.2025 | 27,84 | 28,09 | 27,20 | 27,20 | -2,02% | - |
| 19.09.2025 | 28,31 | 28,50 | 27,68 | 27,76 | -2,39% | - |
| 18.09.2025 | 28,81 | 28,85 | 28,32 | 28,44 | 0,28% | - |
| 17.09.2025 | 28,61 | 28,82 | 28,36 | 28,36 | 0,57% | - |
| 16.09.2025 | 28,64 | 28,85 | 28,20 | 28,20 | 0,36% | - |
| 15.09.2025 | 28,95 | 29,30 | 28,10 | 28,10 | -2,84% | - |
| 12.09.2025 | 29,39 | 29,64 | 28,76 | 28,92 | -1,16% | - |
| 11.09.2025 | 29,42 | 29,62 | 29,22 | 29,26 | 1,11% | - |
| 10.09.2025 | 29,69 | 29,79 | 28,94 | 28,94 | -1,23% | - |
| 09.09.2025 | 29,91 | 30,16 | 29,30 | 29,30 | -1,15% | - |
| 08.09.2025 | 30,25 | 30,27 | 29,50 | 29,64 | -0,67% | 240,00 |
| 05.09.2025 | 29,60 | 30,31 | 29,60 | 29,84 | 2,12% | - |
| 04.09.2025 | 29,60 | 29,68 | 29,22 | 29,22 | 0,00% | - |
| 03.09.2025 | 29,27 | 29,90 | 29,19 | 29,22 | 2,74% | - |
| 02.09.2025 | 29,25 | 29,36 | 28,44 | 28,44 | -0,63% | - |
| 01.09.2025 | 29,08 | 29,43 | 28,62 | 28,62 | -0,97% | 30,00 |
| 29.08.2025 | 29,05 | 29,48 | 28,90 | 28,90 | 0,98% | - |
| 28.08.2025 | 29,04 | 29,79 | 28,62 | 28,62 | -0,21% | - |
| 27.08.2025 | 29,39 | 29,46 | 28,68 | 28,68 | 0,28% | 120,00 |
| 26.08.2025 | 27,82 | 29,68 | 27,82 | 28,60 | 2,95% | - |
| 25.08.2025 | 27,74 | 27,93 | 27,62 | 27,78 | 0,04% | - |
| 22.08.2025 | 27,51 | 27,89 | 27,42 | 27,77 | 0,80% | - |
| 21.08.2025 | 27,45 | 27,66 | 27,38 | 27,55 | 0,44% | - |
| 20.08.2025 | 27,15 | 27,62 | 27,07 | 27,43 | 0,99% | - |
| 19.08.2025 | 26,45 | 27,25 | 26,44 | 27,16 | 3,11% | - |
| 18.08.2025 | 26,73 | 26,81 | 26,32 | 26,34 | -0,98% | 44,00 |
| 15.08.2025 | 26,58 | 26,89 | 26,52 | 26,60 | 0,76% | 1.200,00 |
| 14.08.2025 | 26,39 | 26,71 | 26,36 | 26,40 | 0,38% | - |
| 13.08.2025 | 26,21 | 26,58 | 25,95 | 26,30 | 0,42% | - |
| 12.08.2025 | 26,14 | 26,54 | 26,06 | 26,19 | 0,69% | - |
| 11.08.2025 | 26,42 | 26,55 | 25,96 | 26,01 | -1,92% | - |
| 08.08.2025 | 26,25 | 26,52 | 26,19 | 26,52 | 1,38% | - |
| 07.08.2025 | 25,99 | 26,44 | 25,88 | 26,16 | 1,20% | 400,00 |
| 06.08.2025 | 26,07 | 26,30 | 25,84 | 25,85 | 0,12% | - |
| 05.08.2025 | 26,00 | 26,21 | 25,80 | 25,82 | -0,27% | - |
| 04.08.2025 | 25,98 | 26,09 | 25,73 | 25,89 | 0,35% | - |
| 01.08.2025 | 26,00 | 26,24 | 25,73 | 25,80 | -1,04% | - |
| 31.07.2025 | 26,69 | 26,89 | 26,03 | 26,07 | -2,58% | 220,00 |
| 30.07.2025 | 26,91 | 26,98 | 26,53 | 26,76 | 0,38% | - |
| 29.07.2025 | 26,68 | 26,96 | 26,64 | 26,66 | 0,53% | - |
| 28.07.2025 | 26,72 | 27,34 | 26,50 | 26,52 | 0,15% | - |
| 25.07.2025 | 26,76 | 26,98 | 26,43 | 26,48 | -0,64% | - |
| 24.07.2025 | 26,84 | 27,23 | 26,65 | 26,65 | -0,26% | - |
| 23.07.2025 | 26,39 | 26,90 | 26,33 | 26,72 | 2,49% | - |
| 22.07.2025 | 26,40 | 26,48 | 26,02 | 26,07 | -1,81% | - |
| 21.07.2025 | 26,65 | 26,96 | 26,36 | 26,55 | -0,75% | - |
| 18.07.2025 | 26,67 | 26,92 | 26,54 | 26,75 | 0,79% | - |
| 17.07.2025 | 26,62 | 26,98 | 26,54 | 26,54 | 0,38% | - |
| 16.07.2025 | 26,48 | 26,75 | 26,21 | 26,44 | -0,11% | - |
| 15.07.2025 | 26,51 | 26,91 | 26,44 | 26,47 | 0,23% | - |
| 14.07.2025 | 26,72 | 26,73 | 26,32 | 26,41 | -0,41% | 336,00 |
| 11.07.2025 | 27,36 | 27,36 | 26,42 | 26,52 | -2,50% | - |
| 10.07.2025 | 26,81 | 27,74 | 26,80 | 27,20 | 1,80% | - |
| 09.07.2025 | 26,76 | 27,10 | 26,68 | 26,72 | 0,15% | 740,00 |
| 08.07.2025 | 26,79 | 27,02 | 26,48 | 26,68 | -0,45% | 180,00 |
| 07.07.2025 | 27,16 | 27,42 | 26,80 | 26,80 | -1,69% | - |
| 04.07.2025 | 27,20 | 27,43 | 27,07 | 27,26 | 0,18% | - |
| 03.07.2025 | 27,10 | 27,54 | 27,09 | 27,21 | 0,93% | - |
| 02.07.2025 | 27,61 | 27,72 | 26,93 | 26,96 | -1,35% | 20,00 |
| 01.07.2025 | 27,22 | 28,04 | 27,12 | 27,33 | 0,85% | - |
| 30.06.2025 | 27,54 | 27,64 | 27,05 | 27,10 | -1,02% | - |
| 27.06.2025 | 27,53 | 27,76 | 27,29 | 27,38 | 0,04% | - |
| 26.06.2025 | 27,36 | 27,63 | 27,27 | 27,37 | 0,37% | - |
| 25.06.2025 | 27,42 | 27,96 | 27,22 | 27,27 | -0,15% | - |
| 24.06.2025 | 27,53 | 27,92 | 27,19 | 27,31 | -0,07% | - |
| 23.06.2025 | 26,38 | 27,47 | 26,32 | 27,33 | 2,59% | - |
| 20.06.2025 | 26,55 | 26,97 | 26,46 | 26,64 | 0,91% | - |
| 19.06.2025 | 26,06 | 26,79 | 26,01 | 26,40 | 1,34% | - |
| 18.06.2025 | 26,16 | 26,64 | 26,00 | 26,05 | 0,00% | 20,00 |
| 17.06.2025 | 26,97 | 26,98 | 26,03 | 26,05 | -3,80% | - |
| 16.06.2025 | 26,98 | 27,38 | 26,83 | 27,08 | 0,63% | 1.000,00 |
| 13.06.2025 | 27,20 | 27,30 | 26,75 | 26,91 | -1,50% | 30,00 |
| 12.06.2025 | 27,44 | 27,70 | 27,20 | 27,32 | -0,55% | - |
| 11.06.2025 | 27,75 | 27,92 | 27,46 | 27,47 | -0,90% | - |
| 10.06.2025 | 27,39 | 27,98 | 27,34 | 27,72 | 1,61% | 1.500,00 |
| 09.06.2025 | 27,23 | 27,59 | 27,20 | 27,28 | 0,78% | - |
| 06.06.2025 | 27,13 | 27,46 | 26,89 | 27,07 | 0,07% | - |
| 05.06.2025 | 27,36 | 27,53 | 26,99 | 27,05 | -0,88% | 180,00 |
| 04.06.2025 | 27,85 | 27,88 | 27,27 | 27,29 | -1,23% | - |
| 03.06.2025 | 27,95 | 28,03 | 27,57 | 27,63 | -0,90% | - |
| 02.06.2025 | 28,27 | 28,49 | 27,84 | 27,88 | -0,85% | - |
| 30.05.2025 | 28,40 | 28,65 | 28,00 | 28,12 | -0,50% | - |