11,000€
3,77%
Echtzeit-Aktienkurs Dunelm Group PLC
Bid:
Ask:
Aktienkurse zur Dunelm Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 10,60 | 11,00 | 10,60 | 10,95 | 0,46% | - |
| 10.04.2025 | 10,60 | 11,20 | 10,60 | 10,90 | 3,81% | - |
| 09.04.2025 | 10,40 | 10,50 | 10,18 | 10,50 | 0,96% | - |
| 08.04.2025 | 9,75 | 10,50 | 9,75 | 10,40 | 3,74% | - |
| 07.04.2025 | 10,40 | 10,40 | 9,90 | 10,03 | -2,67% | - |
| 04.04.2025 | 10,65 | 10,70 | 10,25 | 10,30 | -3,74% | - |
| 03.04.2025 | 10,55 | 10,90 | 10,50 | 10,70 | 0,00% | - |
| 02.04.2025 | 10,40 | 10,70 | 10,40 | 10,70 | 0,00% | - |
| 01.04.2025 | 10,50 | 10,80 | 10,50 | 10,70 | -0,93% | - |
| 31.03.2025 | 11,00 | 11,15 | 10,70 | 10,80 | -2,70% | - |
| 28.03.2025 | 10,80 | 11,20 | 10,80 | 11,10 | 0,00% | - |
| 27.03.2025 | 11,10 | 11,15 | 11,00 | 11,10 | 0,00% | - |
| 26.03.2025 | 11,05 | 11,10 | 11,00 | 11,10 | 0,45% | - |
| 25.03.2025 | 10,70 | 11,15 | 10,70 | 11,05 | 0,45% | - |
| 24.03.2025 | 10,60 | 11,00 | 10,60 | 11,00 | 0,92% | - |
| 21.03.2025 | 11,10 | 11,10 | 10,80 | 10,90 | -1,80% | - |
| 20.03.2025 | 11,00 | 11,20 | 11,00 | 11,10 | 0,00% | - |
| 19.03.2025 | 10,80 | 11,10 | 10,80 | 11,10 | 0,00% | - |
| 18.03.2025 | 10,90 | 11,10 | 10,90 | 11,10 | 1,83% | - |
| 17.03.2025 | 10,70 | 11,10 | 10,70 | 10,90 | -1,36% | - |
| 14.03.2025 | 10,70 | 11,15 | 10,65 | 11,05 | 3,27% | - |
| 13.03.2025 | 11,70 | 11,70 | 10,40 | 10,70 | -8,55% | - |
| 12.03.2025 | 11,50 | 11,85 | 11,40 | 11,70 | 2,18% | - |
| 11.03.2025 | 11,40 | 11,90 | 11,40 | 11,45 | -1,72% | - |
| 10.03.2025 | 11,60 | 11,75 | 11,50 | 11,65 | 0,00% | - |
| 07.03.2025 | 11,45 | 11,65 | 11,30 | 11,65 | 1,30% | - |
| 06.03.2025 | 11,60 | 11,65 | 11,45 | 11,50 | -0,86% | - |
| 05.03.2025 | 11,80 | 11,85 | 11,50 | 11,60 | -1,69% | - |
| 04.03.2025 | 11,80 | 12,10 | 11,65 | 11,80 | 0,00% | - |
| 03.03.2025 | 11,95 | 12,05 | 11,80 | 11,80 | -1,26% | - |
| 28.02.2025 | 11,80 | 11,95 | 11,75 | 11,95 | 0,84% | - |
| 27.02.2025 | 11,95 | 12,15 | 11,80 | 11,85 | -0,42% | - |
| 26.02.2025 | 11,60 | 12,10 | 11,60 | 11,90 | 0,00% | - |
| 25.02.2025 | 11,95 | 12,05 | 11,85 | 11,90 | -0,42% | - |
| 24.02.2025 | 12,35 | 12,35 | 11,85 | 11,95 | -2,85% | - |
| 21.02.2025 | 11,90 | 12,45 | 11,90 | 12,30 | 0,82% | - |
| 20.02.2025 | 11,90 | 12,35 | 11,90 | 12,20 | 3,39% | - |
| 19.02.2025 | 12,15 | 12,35 | 11,80 | 11,80 | -2,88% | - |
| 18.02.2025 | 12,15 | 12,20 | 12,05 | 12,15 | 0,28% | - |
| 17.02.2025 | 12,28 | 12,29 | 11,99 | 12,12 | -1,00% | - |
| 14.02.2025 | 12,12 | 12,39 | 12,08 | 12,24 | 1,06% | - |
| 13.02.2025 | 11,77 | 12,14 | 11,77 | 12,11 | 2,78% | - |
| 12.02.2025 | 11,77 | 12,10 | 11,70 | 11,78 | 2,25% | - |
| 11.02.2025 | 11,76 | 11,88 | 11,25 | 11,52 | -2,15% | - |
| 10.02.2025 | 11,79 | 11,89 | 11,77 | 11,78 | 0,20% | - |
| 07.02.2025 | 11,96 | 12,08 | 11,74 | 11,75 | -1,65% | - |
| 06.02.2025 | 12,01 | 12,09 | 11,91 | 11,95 | -0,20% | - |
| 05.02.2025 | 11,84 | 11,98 | 11,73 | 11,98 | 0,98% | - |
| 04.02.2025 | 11,67 | 12,03 | 11,66 | 11,86 | 1,68% | - |
| 03.02.2025 | 11,78 | 11,85 | 11,59 | 11,66 | -1,55% | - |
| 31.01.2025 | 11,82 | 11,93 | 11,77 | 11,85 | 0,21% | - |
| 30.01.2025 | 11,64 | 11,86 | 11,64 | 11,82 | 1,65% | - |
| 29.01.2025 | 11,67 | 11,84 | 11,60 | 11,63 | -0,24% | - |
| 28.01.2025 | 11,31 | 11,73 | 11,28 | 11,66 | 3,00% | - |
| 27.01.2025 | 11,40 | 11,51 | 11,23 | 11,32 | -1,19% | - |
| 24.01.2025 | 11,54 | 11,59 | 11,44 | 11,45 | -0,68% | - |
| 23.01.2025 | 11,60 | 11,73 | 11,42 | 11,53 | -0,56% | - |
| 22.01.2025 | 11,66 | 11,70 | 11,57 | 11,60 | -0,64% | - |
| 21.01.2025 | 11,72 | 11,78 | 11,58 | 11,67 | -0,50% | - |
| 20.01.2025 | 11,62 | 11,76 | 11,58 | 11,73 | 0,78% | - |
| 17.01.2025 | 11,79 | 11,79 | 11,54 | 11,64 | -0,82% | - |
| 16.01.2025 | 12,40 | 12,41 | 11,41 | 11,74 | -5,39% | - |
| 15.01.2025 | 11,89 | 12,67 | 11,88 | 12,41 | 4,61% | - |
| 14.01.2025 | 11,89 | 12,01 | 11,80 | 11,86 | -0,35% | - |
| 13.01.2025 | 11,60 | 11,95 | 11,60 | 11,90 | -0,42% | - |
| 10.01.2025 | 11,90 | 12,25 | 11,85 | 11,95 | -2,05% | - |
| 09.01.2025 | 12,25 | 12,70 | 11,90 | 12,20 | -0,41% | - |
| 08.01.2025 | 12,55 | 12,65 | 12,15 | 12,25 | -2,39% | - |
| 07.01.2025 | 12,30 | 12,85 | 12,30 | 12,55 | -0,79% | - |
| 06.01.2025 | 12,65 | 12,85 | 12,60 | 12,65 | 0,00% | - |
| 03.01.2025 | 12,50 | 13,00 | 12,50 | 12,65 | -1,56% | - |
| 02.01.2025 | 12,60 | 13,00 | 12,60 | 12,85 | 0,78% | - |
| 30.12.2024 | 12,80 | 13,10 | 12,75 | 12,75 | -0,78% | - |
| 27.12.2024 | 13,10 | 13,10 | 12,80 | 12,85 | -0,77% | - |
| 23.12.2024 | 13,10 | 13,10 | 12,85 | 12,95 | 0,00% | - |
| 20.12.2024 | 12,60 | 13,05 | 12,60 | 12,95 | -0,77% | - |
| 19.12.2024 | 12,95 | 13,30 | 12,95 | 13,05 | 0,77% | - |
| 18.12.2024 | 13,15 | 13,25 | 12,95 | 12,95 | -0,77% | - |
| 17.12.2024 | 13,30 | 13,35 | 13,05 | 13,05 | -1,88% | - |
| 16.12.2024 | 13,10 | 13,75 | 13,10 | 13,30 | -1,48% | - |
| 13.12.2024 | 13,70 | 13,85 | 13,45 | 13,50 | -1,46% | - |
| 12.12.2024 | 13,40 | 13,90 | 13,40 | 13,70 | -0,36% | - |
| 11.12.2024 | 13,75 | 13,90 | 13,65 | 13,75 | 0,00% | - |
| 10.12.2024 | 13,30 | 13,90 | 13,30 | 13,75 | 0,36% | - |
| 09.12.2024 | 13,90 | 14,00 | 13,70 | 13,70 | -1,44% | - |
| 06.12.2024 | 13,40 | 14,00 | 13,40 | 13,90 | 1,09% | - |
| 05.12.2024 | 14,00 | 14,10 | 13,60 | 13,75 | -1,43% | - |
| 04.12.2024 | 13,85 | 14,10 | 13,85 | 13,95 | 0,36% | - |
| 03.12.2024 | 14,00 | 14,05 | 13,90 | 13,90 | -0,71% | - |
| 02.12.2024 | 13,90 | 14,00 | 13,75 | 14,00 | 1,08% | - |
| 29.11.2024 | 13,40 | 13,90 | 13,40 | 13,85 | 0,73% | - |
| 28.11.2024 | 13,65 | 13,85 | 13,65 | 13,75 | 0,73% | - |
| 27.11.2024 | 13,65 | 13,80 | 13,60 | 13,65 | 0,00% | - |
| 26.11.2024 | 13,30 | 13,70 | 13,30 | 13,65 | -0,36% | - |
| 25.11.2024 | 13,95 | 14,00 | 13,55 | 13,70 | -1,79% | - |
| 22.11.2024 | 13,75 | 14,00 | 13,70 | 13,95 | 1,45% | - |
| 21.11.2024 | 13,70 | 13,75 | 13,45 | 13,75 | 0,73% | - |
| 20.11.2024 | 13,50 | 13,70 | 13,50 | 13,65 | 1,49% | - |
| 19.11.2024 | 13,10 | 13,55 | 13,10 | 13,45 | 0,00% | - |
| 18.11.2024 | 13,55 | 13,55 | 13,35 | 13,45 | -0,74% | - |