32,670€
1,78%
Echtzeit-Aktienkurs Bunzl PLC
Bid:
Ask:
Aktienkurse zur Bunzl PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 32,20 | 32,80 | 32,20 | 32,80 | 2,18% | 319,00 |
| 08.10.2026 | 31,40 | 32,50 | 31,40 | 32,10 | 1,71% | 78,00 |
| 07.10.2026 | 31,80 | 31,92 | 31,42 | 31,56 | 1,09% | 169,00 |
| 06.10.2026 | 30,84 | 31,22 | 30,84 | 31,22 | -0,51% | 34,00 |
| 05.10.2026 | 31,04 | 31,38 | 31,04 | 31,38 | 2,02% | 169,00 |
| 02.10.2026 | 31,10 | 31,10 | 30,74 | 30,76 | -0,71% | 1.006,00 |
| 01.10.2026 | 30,82 | 31,10 | 30,24 | 30,98 | 0,52% | 122,00 |
| 30.09.2026 | 30,76 | 31,10 | 30,50 | 30,82 | 0,33% | 1.502,00 |
| 29.09.2026 | 30,98 | 30,98 | 30,72 | 30,72 | -2,35% | 64,00 |
| 28.09.2026 | 31,06 | 31,46 | 30,92 | 31,46 | 0,90% | 5,00 |
| 25.09.2026 | 31,54 | 31,54 | 30,78 | 31,18 | -0,51% | 233,00 |
| 24.09.2026 | 31,24 | 31,34 | 31,12 | 31,34 | 1,03% | 67,00 |
| 23.09.2026 | 31,76 | 31,76 | 31,02 | 31,02 | 0,45% | 34,00 |
| 22.09.2026 | 31,34 | 31,34 | 30,88 | 30,88 | -1,03% | 1.080,00 |
| 21.09.2026 | 30,98 | 31,20 | 30,98 | 31,20 | 0,78% | 435,00 |
| 18.09.2026 | 30,60 | 30,96 | 30,46 | 30,96 | 1,31% | 504,00 |
| 17.09.2026 | 30,46 | 30,64 | 30,24 | 30,56 | 1,53% | 1.158,00 |
| 16.09.2026 | 29,98 | 30,54 | 29,98 | 30,10 | -1,12% | 441,00 |
| 15.09.2026 | 30,42 | 30,50 | 30,00 | 30,44 | -1,30% | 864,00 |
| 14.09.2026 | 30,12 | 30,84 | 30,12 | 30,84 | 0,78% | 362,00 |
| 11.09.2026 | 29,72 | 30,60 | 29,72 | 30,60 | 0,07% | 259,00 |
| 10.09.2026 | 30,54 | 30,58 | 30,54 | 30,58 | -0,20% | 552,00 |
| 09.09.2026 | 31,22 | 31,22 | 30,64 | 30,64 | -2,73% | 11,00 |
| 08.09.2026 | 30,94 | 31,50 | 30,78 | 31,50 | 1,55% | 256,00 |
| 07.09.2026 | 31,28 | 31,32 | 30,66 | 31,02 | 1,04% | 457,00 |
| 04.09.2026 | 31,76 | 31,76 | 30,68 | 30,70 | -1,85% | 129,00 |
| 03.09.2026 | 31,08 | 31,54 | 31,08 | 31,28 | -3,10% | 291,00 |
| 02.09.2026 | 31,32 | 32,28 | 31,00 | 32,28 | -0,68% | 386,00 |
| 01.09.2026 | 32,60 | 34,06 | 32,32 | 32,50 | 0,81% | 1.011,00 |
| 31.08.2026 | 32,38 | 32,70 | 32,02 | 32,24 | -0,68% | 422,00 |
| 28.08.2026 | 32,44 | 32,46 | 32,42 | 32,46 | 0,68% | 155,00 |
| 27.08.2026 | 32,36 | 32,86 | 32,24 | 32,24 | -1,23% | 969,00 |
| 26.08.2026 | 32,68 | 33,00 | 32,64 | 32,64 | -0,06% | 622,00 |
| 25.08.2026 | 32,72 | 32,98 | 32,66 | 32,66 | 0,43% | 449,00 |
| 24.08.2026 | 32,40 | 32,98 | 32,20 | 32,52 | -0,49% | 955,00 |
| 21.08.2026 | 32,30 | 32,68 | 32,18 | 32,68 | 1,81% | 242,00 |
| 20.08.2026 | 32,60 | 32,62 | 32,06 | 32,10 | -0,99% | 771,00 |
| 19.08.2026 | 32,38 | 32,42 | 32,38 | 32,42 | -0,18% | 450,00 |
| 18.08.2026 | 32,38 | 32,78 | 32,36 | 32,48 | 0,06% | 678,00 |
| 17.08.2026 | 32,78 | 32,78 | 32,16 | 32,46 | 1,44% | 430,00 |
| 14.08.2026 | 32,04 | 32,22 | 31,80 | 32,00 | 0,00% | 662,00 |
| 13.08.2026 | 32,12 | 32,12 | 32,00 | 32,00 | -1,11% | 317,00 |
| 12.08.2026 | 32,76 | 32,76 | 32,36 | 32,36 | -2,41% | 318,00 |
| 11.08.2026 | 33,26 | 33,26 | 32,64 | 33,16 | 0,12% | 94,00 |
| 10.08.2026 | 33,20 | 33,66 | 33,08 | 33,12 | 0,36% | 376,00 |
| 07.08.2026 | 33,70 | 33,90 | 33,00 | 33,00 | 0,24% | 657,00 |
| 06.08.2026 | 33,20 | 33,20 | 32,92 | 32,92 | 0,12% | 461,00 |
| 05.08.2026 | 33,28 | 33,28 | 32,88 | 32,88 | -0,90% | 126,00 |
| 04.08.2026 | 32,96 | 33,18 | 32,62 | 33,18 | -0,48% | 161,00 |
| 03.08.2026 | 33,10 | 33,48 | 32,84 | 33,34 | 1,34% | 154,00 |
| 31.07.2026 | 32,96 | 32,96 | 32,90 | 32,90 | -0,96% | 122,00 |
| 30.07.2026 | 32,94 | 33,22 | 32,76 | 33,22 | 2,03% | 595,00 |
| 29.07.2026 | 33,00 | 33,06 | 32,54 | 32,56 | 0,12% | 564,00 |
| 28.07.2026 | 32,58 | 33,04 | 32,52 | 32,52 | 0,99% | 588,00 |
| 27.07.2026 | 32,50 | 32,98 | 32,20 | 32,20 | -0,12% | 30,00 |
| 24.07.2026 | 31,84 | 32,36 | 31,82 | 32,24 | 2,03% | 118,00 |
| 23.07.2026 | 32,38 | 32,42 | 31,60 | 31,60 | -1,74% | 553,00 |
| 22.07.2026 | 31,70 | 32,16 | 31,70 | 32,16 | 1,71% | 750,00 |
| 21.07.2026 | 32,36 | 32,36 | 31,62 | 31,62 | -3,07% | 794,00 |
| 20.07.2026 | 33,14 | 33,14 | 32,62 | 32,62 | -2,28% | 1.739,00 |
| 17.07.2026 | 32,70 | 33,38 | 32,70 | 33,38 | 2,33% | 389,00 |
| 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 |