Bunzl plc BNZL
LSE · Vereinigtes Königreich · Vertriebsdienstleistungen
GBp 2.606,00-6,00 (-0,23 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2.606,00 | -0,23 % | GBp 2.580,00 | GBp 2.612,25 | GBp 2.580,00 | 320,79K |
| 2026-09-30 | GBp 2.612,00 | -0,23 % | GBp 2.618,00 | GBp 2.640,00 | GBp 2.604,00 | 3,46M |
| 2026-09-29 | GBp 2.618,00 | -1,36 % | GBp 2.656,00 | GBp 2.664,00 | GBp 2.606,00 | 1,00M |
| 2026-09-28 | GBp 2.654,00 | +0,61 % | GBp 2.648,00 | GBp 2.678,00 | GBp 2.638,00 | 1,16M |
| 2026-09-25 | GBp 2.638,00 | -1,86 % | GBp 2.682,00 | GBp 2.696,00 | GBp 2.636,00 | 1,22M |
| 2026-09-24 | GBp 2.688,00 | +1,36 % | GBp 2.680,00 | GBp 2.692,00 | GBp 2.668,00 | 1,88M |
| 2026-09-23 | GBp 2.652,00 | -0,82 % | GBp 2.682,00 | GBp 2.692,08 | GBp 2.650,00 | 1,64M |
| 2026-09-22 | GBp 2.674,00 | +2,30 % | GBp 2.628,00 | GBp 2.674,00 | GBp 2.616,00 | 1,59M |
| 2026-09-21 | GBp 2.614,00 | 0,00 % | GBp 2.622,00 | GBp 2.632,00 | GBp 2.612,00 | 1,38M |
| 2026-09-18 | GBp 2.614,00 | -0,91 % | GBp 2.634,00 | GBp 2.648,00 | GBp 2.614,00 | 2,76M |
| 2026-09-17 | GBp 2.638,00 | +1,46 % | GBp 2.600,00 | GBp 2.646,00 | GBp 2.598,00 | 1,55M |
| 2026-09-16 | GBp 2.600,00 | +0,39 % | GBp 2.554,00 | GBp 2.600,00 | GBp 2.554,00 | 1,91M |
| 2026-09-15 | GBp 2.590,00 | +0,31 % | GBp 2.578,00 | GBp 2.592,00 | GBp 2.544,00 | 2,12M |
| 2026-09-14 | GBp 2.582,00 | +0,62 % | GBp 2.568,00 | GBp 2.606,50 | GBp 2.568,00 | 1,39M |
| 2026-09-11 | GBp 2.566,00 | -0,23 % | GBp 2.574,00 | GBp 2.602,00 | GBp 2.548,00 | 1,92M |
| 2026-09-10 | GBp 2.572,00 | -2,21 % | GBp 2.626,00 | GBp 2.644,00 | GBp 2.572,00 | 1,28M |
| 2026-09-09 | GBp 2.630,00 | -1,05 % | GBp 2.664,00 | GBp 2.664,00 | GBp 2.622,00 | 1,40M |
| 2026-09-08 | GBp 2.658,00 | +0,53 % | GBp 2.648,00 | GBp 2.676,00 | GBp 2.644,00 | 2,41M |
| 2026-09-07 | GBp 2.644,00 | -0,53 % | GBp 2.648,00 | GBp 2.670,00 | GBp 2.638,00 | 932,64K |
| 2026-09-04 | GBp 2.658,00 | -0,52 % | GBp 2.670,00 | GBp 2.678,00 | GBp 2.624,00 | 1,05M |
| 2026-09-03 | GBp 2.672,00 | -1,55 % | GBp 2.708,00 | GBp 2.714,64 | GBp 2.664,00 | 1,34M |
| 2026-09-02 | GBp 2.714,00 | -1,02 % | GBp 2.712,00 | GBp 2.732,00 | GBp 2.652,00 | 1,76M |
| 2026-09-01 | GBp 2.742,00 | -1,79 % | GBp 2.850,00 | GBp 2.898,00 | GBp 2.694,00 | 1,54M |
| 2026-08-28 | GBp 2.792,00 | +0,36 % | GBp 2.790,00 | GBp 2.800,00 | GBp 2.772,00 | 1,56M |
| 2026-08-27 | GBp 2.782,00 | -0,14 % | GBp 2.778,00 | GBp 2.792,00 | GBp 2.764,00 | 413,02K |
| 2026-08-26 | GBp 2.786,00 | -0,29 % | GBp 2.786,00 | GBp 2.828,60 | GBp 2.784,00 | 528,85K |
| 2026-08-25 | GBp 2.794,00 | -0,14 % | GBp 2.790,00 | GBp 2.816,00 | GBp 2.781,00 | 376,44K |
| 2026-08-24 | GBp 2.798,00 | +1,60 % | GBp 2.748,00 | GBp 2.816,00 | GBp 2.748,00 | 380,64K |
| 2026-08-21 | GBp 2.754,00 | -0,07 % | GBp 2.742,00 | GBp 2.762,00 | GBp 2.722,00 | 1,28M |
| 2026-08-20 | GBp 2.756,00 | 0,00 % | GBp 2.754,00 | GBp 2.770,00 | GBp 2.742,00 | 473,16K |
| 2026-08-19 | GBp 2.756,00 | -0,65 % | GBp 2.774,00 | GBp 2.782,00 | GBp 2.756,00 | 745,03K |
| 2026-08-18 | GBp 2.774,00 | +0,80 % | GBp 2.768,00 | GBp 2.790,00 | GBp 2.742,00 | 456,80K |
| 2026-08-17 | GBp 2.752,00 | -0,22 % | GBp 2.770,00 | GBp 2.770,00 | GBp 2.734,00 | 1,23M |
| 2026-08-14 | GBp 2.758,00 | +0,44 % | GBp 2.756,00 | GBp 2.772,00 | GBp 2.744,00 | 636,06K |
| 2026-08-13 | GBp 2.746,00 | -0,29 % | GBp 2.762,00 | GBp 2.766,00 | GBp 2.727,50 | 441,32K |
| 2026-08-12 | GBp 2.754,00 | -1,85 % | GBp 2.776,00 | GBp 2.786,00 | GBp 2.750,00 | 660,10K |
| 2026-08-11 | GBp 2.806,00 | -0,71 % | GBp 2.824,00 | GBp 2.832,00 | GBp 2.784,00 | 353,09K |
| 2026-08-10 | GBp 2.826,00 | -1,53 % | GBp 2.864,00 | GBp 2.864,00 | GBp 2.826,00 | 482,05K |
| 2026-08-07 | GBp 2.870,00 | +1,34 % | GBp 2.830,00 | GBp 2.886,00 | GBp 2.824,00 | 998,71K |
| 2026-08-06 | GBp 2.832,00 | +0,28 % | GBp 2.828,00 | GBp 2.848,00 | GBp 2.806,00 | 544,33K |
| 2026-08-05 | GBp 2.824,00 | +1,07 % | GBp 2.810,00 | GBp 2.834,00 | GBp 2.790,00 | 1,37M |
| 2026-08-04 | GBp 2.794,00 | -0,07 % | GBp 2.790,00 | GBp 2.813,00 | GBp 2.782,00 | 1,13M |
| 2026-08-03 | GBp 2.796,00 | -0,21 % | GBp 2.808,00 | GBp 2.828,00 | GBp 2.794,00 | 751,92K |
| 2026-07-31 | GBp 2.802,00 | +0,21 % | GBp 2.788,00 | GBp 2.820,00 | GBp 2.772,00 | 510,19K |
| 2026-07-30 | GBp 2.796,00 | -0,64 % | GBp 2.802,00 | GBp 2.828,00 | GBp 2.796,00 | 1,02M |
| 2026-07-29 | GBp 2.814,00 | -0,07 % | GBp 2.826,00 | GBp 2.832,00 | GBp 2.798,00 | 611,34K |
| 2026-07-28 | GBp 2.816,00 | +1,73 % | GBp 2.772,00 | GBp 2.830,00 | GBp 2.772,00 | 2,06M |
| 2026-07-27 | GBp 2.768,00 | +0,36 % | GBp 2.770,00 | GBp 2.770,00 | GBp 2.744,00 | 477,98K |
| 2026-07-24 | GBp 2.758,00 | +1,32 % | GBp 2.712,00 | GBp 2.758,00 | GBp 2.712,00 | 870,81K |
| 2026-07-23 | GBp 2.722,00 | -0,51 % | GBp 2.734,00 | GBp 2.744,00 | GBp 2.710,00 | 848,83K |
| 2026-07-22 | GBp 2.736,00 | +0,37 % | GBp 2.720,00 | GBp 2.750,00 | GBp 2.702,00 | 813,69K |
| 2026-07-21 | GBp 2.726,00 | -0,15 % | GBp 2.716,00 | GBp 2.726,00 | GBp 2.692,00 | 486,82K |
| 2026-07-20 | GBp 2.730,00 | -2,36 % | GBp 2.780,00 | GBp 2.788,00 | GBp 2.728,00 | 520,92K |
| 2026-07-17 | GBp 2.796,00 | +0,50 % | GBp 2.782,00 | GBp 2.800,00 | GBp 2.768,00 | 884,69K |
| 2026-07-16 | GBp 2.782,00 | +2,35 % | GBp 2.708,00 | GBp 2.782,00 | GBp 2.698,00 | 731,49K |
| 2026-07-15 | GBp 2.718,00 | 0,00 % | GBp 2.714,00 | GBp 2.726,00 | GBp 2.688,00 | 589,12K |
| 2026-07-14 | GBp 2.718,00 | +1,04 % | GBp 2.668,00 | GBp 2.718,00 | GBp 2.668,00 | 542,29K |
| 2026-07-13 | GBp 2.690,00 | +0,07 % | GBp 2.702,00 | GBp 2.714,00 | GBp 2.684,00 | 416,29K |
| 2026-07-10 | GBp 2.688,00 | +1,51 % | GBp 2.660,00 | GBp 2.696,00 | GBp 2.642,00 | 551,01K |
| 2026-07-09 | GBp 2.648,00 | -0,60 % | GBp 2.676,00 | GBp 2.688,00 | GBp 2.630,00 | 2,52M |
| 2026-07-08 | GBp 2.664,00 | -0,15 % | GBp 2.664,00 | GBp 2.664,61 | GBp 2.630,00 | 1,67M |
| 2026-07-07 | GBp 2.668,00 | +0,38 % | GBp 2.692,00 | GBp 2.692,00 | GBp 2.644,00 | 937,12K |
| 2026-07-06 | GBp 2.658,00 | -1,19 % | GBp 2.698,00 | GBp 2.714,00 | GBp 2.644,00 | 614,92K |
| 2026-07-03 | GBp 2.690,00 | +0,75 % | GBp 2.688,00 | GBp 2.690,00 | GBp 2.630,00 | 564,83K |
| 2026-07-02 | GBp 2.670,00 | +1,14 % | GBp 2.636,00 | GBp 2.692,00 | GBp 2.628,00 | 800,08K |
| 2026-07-01 | GBp 2.640,00 | +0,38 % | GBp 2.622,00 | GBp 2.656,00 | GBp 2.596,00 | 2,21M |
| 2026-06-30 | GBp 2.630,00 | -0,45 % | GBp 2.634,00 | GBp 2.662,00 | GBp 2.628,00 | 1,29M |
| 2026-06-29 | GBp 2.642,00 | +0,23 % | GBp 2.630,00 | GBp 2.652,00 | GBp 2.610,00 | 788,85K |
| 2026-06-26 | GBp 2.636,00 | -0,60 % | GBp 2.656,00 | GBp 2.674,00 | GBp 2.636,00 | 815,46K |
| 2026-06-25 | GBp 2.652,00 | -0,90 % | GBp 2.668,00 | GBp 2.679,53 | GBp 2.642,00 | 1,77M |
| 2026-06-24 | GBp 2.676,00 | +2,84 % | GBp 2.602,00 | GBp 2.686,00 | GBp 2.596,00 | 2,67M |
| 2026-06-23 | GBp 2.602,00 | +5,60 % | GBp 2.502,00 | GBp 2.608,00 | GBp 2.462,00 | 2,76M |
| 2026-06-22 | GBp 2.464,00 | -0,40 % | GBp 2.472,00 | GBp 2.480,00 | GBp 2.448,00 | 908,03K |
| 2026-06-19 | GBp 2.474,00 | -0,80 % | GBp 2.502,00 | GBp 2.516,00 | GBp 2.470,00 | 4,72M |
| 2026-06-18 | GBp 2.494,00 | -1,50 % | GBp 2.532,00 | GBp 2.534,00 | GBp 2.442,00 | 803,66K |
| 2026-06-17 | GBp 2.532,00 | -0,86 % | GBp 2.550,00 | GBp 2.560,00 | GBp 2.528,00 | 1,77M |
| 2026-06-16 | GBp 2.554,00 | +0,08 % | GBp 2.550,00 | GBp 2.554,00 | GBp 2.520,00 | 2,08M |
| 2026-06-15 | GBp 2.552,00 | +0,55 % | GBp 2.608,00 | GBp 2.634,00 | GBp 2.550,00 | 2,85M |
| 2026-06-12 | GBp 2.538,00 | -0,78 % | GBp 2.562,00 | GBp 2.568,00 | GBp 2.508,00 | 2,15M |
| 2026-06-11 | GBp 2.558,00 | -0,70 % | GBp 2.568,00 | GBp 2.614,00 | GBp 2.556,00 | 1,54M |
| 2026-06-10 | GBp 2.576,00 | +0,86 % | GBp 2.570,00 | GBp 2.582,00 | GBp 2.540,00 | 840,30K |
| 2026-06-09 | GBp 2.554,00 | +2,41 % | GBp 2.498,00 | GBp 2.576,00 | GBp 2.498,00 | 2,43M |
| 2026-06-08 | GBp 2.494,00 | +0,97 % | GBp 2.474,00 | GBp 2.506,00 | GBp 2.444,00 | 2,23M |
| 2026-06-05 | GBp 2.470,00 | +2,07 % | GBp 2.432,00 | GBp 2.486,00 | GBp 2.422,00 | 1,33M |
| 2026-06-04 | GBp 2.420,00 | +1,26 % | GBp 2.392,00 | GBp 2.448,00 | GBp 2.384,00 | 1,43M |
| 2026-06-03 | GBp 2.390,00 | +4,73 % | GBp 2.288,00 | GBp 2.390,00 | GBp 2.284,00 | 1,00M |
| 2026-06-02 | GBp 2.282,00 | -0,61 % | GBp 2.304,00 | GBp 2.316,00 | GBp 2.276,00 | 552,72K |
| 2026-06-01 | GBp 2.296,00 | -2,46 % | GBp 2.344,00 | GBp 2.350,00 | GBp 2.288,00 | 1,56M |
| 2026-05-29 | GBp 2.354,00 | +0,17 % | GBp 2.354,00 | GBp 2.370,00 | GBp 2.346,00 | 4,19M |
| 2026-05-28 | GBp 2.350,00 | -0,59 % | GBp 2.380,00 | GBp 2.386,00 | GBp 2.338,00 | 719,25K |