32,960€
1,04%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 32,62 | 32,62 | 32,62 | 32,62 | 1,30% | 20,00 |
| 15.07.2026 | 32,06 | 32,22 | 31,70 | 32,20 | -0,06% | 554,00 |
| 14.07.2026 | 31,52 | 32,22 | 31,52 | 32,22 | 2,29% | 80,00 |
| 13.07.2026 | 31,58 | 32,02 | 31,50 | 31,50 | 0,70% | 151,00 |
| 10.07.2026 | 31,24 | 31,98 | 31,24 | 31,28 | -0,19% | 579,00 |
| 09.07.2026 | 31,58 | 31,58 | 31,04 | 31,34 | 1,56% | 218,00 |
| 08.07.2026 | 31,52 | 31,52 | 30,86 | 30,86 | -2,59% | 28,00 |
| 07.07.2026 | 30,90 | 31,80 | 30,90 | 31,68 | 0,76% | 501,00 |
| 06.07.2026 | 31,54 | 31,84 | 30,94 | 31,44 | 0,64% | 1.005,00 |
| 03.07.2026 | 31,38 | 31,68 | 31,20 | 31,24 | -1,70% | 321,00 |
| 02.07.2026 | 31,46 | 31,84 | 31,42 | 31,78 | 1,15% | 699,00 |
| 01.07.2026 | 30,80 | 31,42 | 30,46 | 31,42 | 1,68% | 252,00 |
| 30.06.2026 | 31,08 | 31,20 | 30,90 | 30,90 | 0,65% | 789,00 |
| 29.06.2026 | 30,76 | 31,24 | 30,70 | 30,70 | 0,13% | 74,00 |
| 26.06.2026 | 30,56 | 31,04 | 30,54 | 30,66 | -1,29% | 102,00 |
| 25.06.2026 | 30,88 | 31,38 | 30,88 | 31,06 | 1,30% | 297,00 |
| 24.06.2026 | 30,46 | 31,10 | 30,46 | 30,66 | 0,99% | 1.450,00 |
| 23.06.2026 | 28,44 | 30,64 | 28,44 | 30,36 | 6,23% | 2.036,00 |
| 22.06.2026 | 28,94 | 29,00 | 28,42 | 28,58 | 0,00% | 1.446,00 |
| 19.06.2026 | 28,52 | 29,24 | 28,52 | 28,58 | -0,21% | 362,00 |
| 18.06.2026 | 29,16 | 29,16 | 28,64 | 28,64 | -4,15% | 345,00 |
| 16.06.2026 | 29,56 | 29,88 | 29,32 | 29,88 | 1,01% | 47,00 |
| 15.06.2026 | 30,38 | 31,02 | 29,58 | 29,58 | -1,20% | 5.736,00 |
| 12.06.2026 | 29,20 | 29,94 | 29,20 | 29,94 | 0,74% | 883,00 |
| 11.06.2026 | 30,18 | 30,18 | 29,60 | 29,72 | -0,13% | 427,00 |
| 10.06.2026 | 29,66 | 30,16 | 29,66 | 29,76 | 1,92% | 473,00 |
| 09.06.2026 | 29,16 | 30,16 | 29,16 | 29,20 | 0,76% | 2.493,00 |
| 08.06.2026 | 28,38 | 29,24 | 28,32 | 28,98 | 1,97% | 714,00 |
| 05.06.2026 | 27,84 | 28,70 | 27,84 | 28,42 | 0,92% | 442,00 |
| 04.06.2026 | 27,78 | 28,16 | 27,78 | 28,16 | 2,77% | 317,00 |
| 03.06.2026 | 26,80 | 27,86 | 26,78 | 27,40 | 2,24% | 2.195,00 |
| 02.06.2026 | 26,48 | 26,88 | 26,36 | 26,80 | -1,18% | 872,00 |
| 01.06.2026 | 27,18 | 27,44 | 26,98 | 27,12 | -2,02% | 296,00 |
| 29.05.2026 | 27,16 | 27,68 | 27,16 | 27,68 | 2,06% | 38,00 |
| 28.05.2026 | 27,46 | 27,62 | 27,04 | 27,12 | -0,88% | 534,00 |
| 26.05.2026 | 27,92 | 27,92 | 27,36 | 27,36 | -3,18% | 56,00 |
| 25.05.2026 | 28,50 | 28,58 | 28,08 | 28,26 | 1,44% | 556,00 |
| 22.05.2026 | 28,26 | 28,26 | 27,74 | 27,86 | -0,50% | 4.128,00 |
| 21.05.2026 | 27,84 | 28,20 | 27,84 | 28,00 | -2,03% | 430,00 |
| 20.05.2026 | 28,00 | 28,60 | 27,98 | 28,58 | 2,14% | 909,00 |
| 19.05.2026 | 27,76 | 28,18 | 27,76 | 27,98 | 1,67% | 454,00 |
| 18.05.2026 | 27,22 | 28,00 | 27,12 | 27,52 | 1,93% | 270,00 |
| 15.05.2026 | 26,98 | 27,36 | 26,80 | 27,00 | -1,39% | 173,00 |
| 14.05.2026 | 27,42 | 27,60 | 27,38 | 27,38 | -0,58% | 180,00 |
| 13.05.2026 | 27,26 | 27,58 | 27,20 | 27,54 | 0,22% | 1.217,00 |
| 12.05.2026 | 27,48 | 27,48 | 27,08 | 27,48 | 1,25% | 285,00 |
| 11.05.2026 | 27,58 | 28,00 | 27,14 | 27,14 | -2,65% | 314,00 |
| 08.05.2026 | 27,84 | 28,22 | 27,78 | 27,88 | -2,92% | 563,00 |
| 07.05.2026 | 28,50 | 28,72 | 28,24 | 28,72 | 1,99% | 141,00 |
| 06.05.2026 | 28,62 | 28,92 | 28,16 | 28,16 | -2,43% | 603,00 |
| 05.05.2026 | 27,52 | 28,86 | 27,52 | 28,86 | 4,95% | 1.564,00 |
| 04.05.2026 | 27,90 | 27,92 | 27,50 | 27,50 | -2,27% | 773,00 |
| 30.04.2026 | 28,00 | 28,14 | 28,00 | 28,14 | 1,59% | 385,00 |
| 29.04.2026 | 28,60 | 28,60 | 27,70 | 27,70 | -0,79% | 245,00 |
| 28.04.2026 | 28,14 | 28,62 | 27,92 | 27,92 | -1,55% | 228,00 |
| 27.04.2026 | 28,54 | 28,54 | 28,36 | 28,36 | 0,21% | 231,00 |
| 24.04.2026 | 28,06 | 28,60 | 28,06 | 28,30 | 0,07% | 581,00 |
| 23.04.2026 | 27,92 | 28,28 | 27,50 | 28,28 | 1,95% | 340,00 |
| 22.04.2026 | 27,78 | 28,20 | 27,74 | 27,74 | 0,51% | 1.098,00 |
| 21.04.2026 | 27,50 | 27,60 | 27,42 | 27,60 | 0,44% | 1.033,00 |
| 20.04.2026 | 27,48 | 27,48 | 27,32 | 27,48 | 1,48% | 625,00 |
| 17.04.2026 | 27,12 | 27,30 | 27,02 | 27,08 | 1,27% | 238,00 |
| 16.04.2026 | 26,46 | 27,26 | 26,46 | 26,74 | 0,98% | 652,00 |
| 15.04.2026 | 26,86 | 27,00 | 26,34 | 26,48 | -1,56% | 445,00 |
| 14.04.2026 | 27,30 | 27,30 | 26,82 | 26,90 | -0,37% | 200,00 |
| 13.04.2026 | 26,40 | 27,30 | 26,40 | 27,00 | -0,66% | 159,00 |
| 10.04.2026 | 26,92 | 27,22 | 26,80 | 27,18 | 0,37% | 366,00 |
| 09.04.2026 | 26,54 | 27,08 | 26,54 | 27,08 | 2,34% | 397,00 |
| 08.04.2026 | 27,02 | 27,36 | 26,20 | 26,46 | 2,16% | 347,00 |
| 07.04.2026 | 26,28 | 26,62 | 25,90 | 25,90 | -1,22% | 153,00 |
| 02.04.2026 | 25,70 | 26,22 | 25,70 | 26,22 | -0,23% | 657,00 |
| 01.04.2026 | 26,20 | 26,28 | 25,76 | 26,28 | 1,08% | 348,00 |
| 31.03.2026 | 25,78 | 26,20 | 25,78 | 26,00 | 2,52% | 990,00 |
| 30.03.2026 | 24,72 | 25,36 | 24,72 | 25,36 | 0,56% | 1.870,00 |
| 27.03.2026 | 25,44 | 25,44 | 24,88 | 25,22 | 0,08% | 627,00 |
| 26.03.2026 | 24,84 | 25,58 | 24,84 | 25,20 | 0,96% | 147,00 |
| 24.03.2026 | 25,50 | 25,50 | 24,96 | 24,96 | -0,79% | 620,00 |
| 23.03.2026 | 24,78 | 25,58 | 24,78 | 25,16 | -0,16% | 3.310,00 |
| 20.03.2026 | 25,36 | 25,82 | 25,20 | 25,20 | -1,18% | 1.731,00 |
| 19.03.2026 | 26,16 | 26,20 | 25,50 | 25,50 | -3,77% | 1.340,00 |
| 18.03.2026 | 26,76 | 27,30 | 26,50 | 26,50 | -2,21% | 634,00 |
| 17.03.2026 | 26,64 | 27,10 | 26,28 | 27,10 | 1,73% | 339,00 |
| 16.03.2026 | 27,26 | 27,26 | 26,64 | 26,64 | 0,00% | 193,00 |
| 13.03.2026 | 26,16 | 26,96 | 26,16 | 26,64 | 1,68% | 542,00 |
| 12.03.2026 | 26,14 | 27,06 | 26,14 | 26,20 | -0,23% | 1.064,00 |
| 11.03.2026 | 26,24 | 26,26 | 26,24 | 26,26 | 0,00% | 1.900,00 |
| 10.03.2026 | 25,86 | 26,40 | 25,84 | 26,26 | 1,86% | 425,00 |
| 09.03.2026 | 25,60 | 26,14 | 25,54 | 25,78 | -0,85% | 264,00 |
| 06.03.2026 | 26,36 | 26,36 | 25,70 | 26,00 | 0,00% | 970,00 |
| 05.03.2026 | 25,36 | 26,22 | 25,36 | 26,00 | 1,64% | 571,00 |
| 04.03.2026 | 25,38 | 25,58 | 24,84 | 25,58 | -0,31% | 650,00 |
| 03.03.2026 | 25,60 | 25,66 | 25,28 | 25,66 | -1,31% | 524,00 |
| 02.03.2026 | 24,68 | 26,00 | 24,68 | 26,00 | 3,50% | 5.057,00 |
| 27.02.2026 | 24,52 | 25,14 | 24,50 | 25,12 | 0,56% | 714,00 |
| 26.02.2026 | 24,66 | 25,30 | 24,66 | 24,98 | 1,54% | 681,00 |
| 25.02.2026 | 24,80 | 24,86 | 24,42 | 24,60 | -1,28% | 654,00 |
| 24.02.2026 | 24,46 | 25,00 | 24,46 | 24,92 | 2,05% | 1.379,00 |
| 23.02.2026 | 24,54 | 24,92 | 24,42 | 24,42 | -1,53% | 1.096,00 |
| 20.02.2026 | 24,30 | 24,90 | 24,28 | 24,80 | 0,00% | 1.548,00 |
| 19.02.2026 | 24,50 | 24,92 | 24,50 | 24,80 | 2,06% | 2.003,00 |