10,700€
0,94%
Echtzeit-Aktienkurs Dunelm Group PLC
Bid:
Ask:
Aktienkurse zur Dunelm Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 10,80 | 11,15 | 10,65 | 10,70 | -0,93% | 3.440,00 |
| 05.02.2026 | 10,95 | 11,00 | 10,70 | 10,80 | -1,37% | - |
| 04.02.2026 | 10,80 | 11,05 | 10,70 | 10,95 | 3,30% | 2.349,00 |
| 03.02.2026 | 10,95 | 10,95 | 10,60 | 10,60 | -3,20% | - |
| 02.02.2026 | 10,65 | 10,95 | 10,65 | 10,95 | 1,86% | 5.000,00 |
| 30.01.2026 | 10,75 | 10,85 | 10,70 | 10,75 | 0,00% | - |
| 29.01.2026 | 10,75 | 11,05 | 10,70 | 10,75 | -0,92% | - |
| 28.01.2026 | 10,95 | 11,05 | 10,80 | 10,85 | -0,46% | - |
| 27.01.2026 | 11,00 | 11,10 | 10,90 | 10,90 | -0,91% | - |
| 26.01.2026 | 11,05 | 11,20 | 11,00 | 11,00 | 1,85% | - |
| 23.01.2026 | 11,10 | 11,10 | 10,80 | 10,80 | -0,92% | - |
| 22.01.2026 | 11,00 | 11,25 | 10,90 | 10,90 | -0,91% | - |
| 21.01.2026 | 11,00 | 11,15 | 10,90 | 11,00 | 0,92% | - |
| 20.01.2026 | 11,00 | 11,15 | 10,90 | 10,90 | -1,80% | - |
| 19.01.2026 | 10,90 | 11,15 | 10,90 | 11,10 | 0,45% | 800,00 |
| 16.01.2026 | 11,15 | 11,30 | 10,90 | 11,05 | 0,45% | - |
| 15.01.2026 | 13,60 | 13,65 | 10,95 | 11,00 | -19,12% | 120.375,00 |
| 14.01.2026 | 13,55 | 13,65 | 13,40 | 13,60 | 0,37% | - |
| 13.01.2026 | 13,45 | 13,60 | 13,30 | 13,55 | 0,37% | - |
| 12.01.2026 | 13,55 | 13,55 | 13,30 | 13,50 | 1,50% | - |
| 09.01.2026 | 13,50 | 13,60 | 13,30 | 13,30 | 0,76% | - |
| 08.01.2026 | 13,40 | 13,50 | 13,20 | 13,20 | -1,49% | - |
| 07.01.2026 | 13,20 | 13,45 | 13,20 | 13,40 | 3,88% | - |
| 06.01.2026 | 13,05 | 13,25 | 12,90 | 12,90 | 0,78% | 2.838,00 |
| 05.01.2026 | 12,95 | 13,10 | 12,80 | 12,80 | 0,79% | - |
| 02.01.2026 | 13,05 | 13,10 | 12,70 | 12,70 | 0,79% | - |
| 30.12.2025 | 13,00 | 13,15 | 12,60 | 12,60 | 0,00% | - |
| 29.12.2025 | 13,00 | 13,05 | 12,60 | 12,60 | -1,95% | - |
| 23.12.2025 | 12,90 | 12,95 | 12,85 | 12,85 | 2,80% | - |
| 22.12.2025 | 13,00 | 13,00 | 12,50 | 12,50 | 0,81% | - |
| 17.12.2025 | 12,85 | 12,85 | 12,40 | 12,40 | 0,00% | - |
| 16.12.2025 | 12,60 | 12,85 | 12,40 | 12,40 | -1,98% | - |
| 15.12.2025 | 12,45 | 12,65 | 12,45 | 12,65 | 0,80% | - |
| 11.12.2025 | 12,65 | 12,70 | 12,55 | 12,55 | 0,40% | - |
| 09.12.2025 | 12,80 | 12,95 | 12,50 | 12,50 | 0,00% | - |
| 08.12.2025 | 13,00 | 13,05 | 12,50 | 12,50 | -1,57% | - |
| 05.12.2025 | 13,15 | 13,15 | 12,70 | 12,70 | 0,00% | - |
| 04.12.2025 | 13,05 | 13,15 | 12,70 | 12,70 | 0,79% | - |
| 03.12.2025 | 12,75 | 12,95 | 12,60 | 12,60 | 2,44% | - |
| 02.12.2025 | 12,65 | 12,80 | 12,30 | 12,30 | 0,00% | - |
| 01.12.2025 | 12,75 | 12,80 | 12,30 | 12,30 | -0,81% | - |
| 28.11.2025 | 12,80 | 12,80 | 12,40 | 12,40 | 0,00% | - |
| 27.11.2025 | 12,75 | 12,75 | 12,40 | 12,40 | 0,81% | - |
| 26.11.2025 | 12,35 | 12,65 | 12,30 | 12,30 | 2,50% | - |
| 25.11.2025 | 12,15 | 12,30 | 11,95 | 12,00 | 2,56% | - |
| 24.11.2025 | 12,40 | 12,45 | 11,70 | 11,70 | -2,50% | - |
| 21.11.2025 | 12,20 | 12,35 | 12,00 | 12,00 | 0,00% | - |
| 20.11.2025 | 12,50 | 12,50 | 12,00 | 12,00 | 0,00% | - |
| 19.11.2025 | 12,50 | 12,50 | 12,00 | 12,00 | -0,83% | - |
| 18.11.2025 | 12,60 | 12,60 | 12,10 | 12,10 | -2,42% | - |
| 17.11.2025 | 12,90 | 12,95 | 12,40 | 12,40 | -0,80% | - |
| 14.11.2025 | 12,90 | 12,95 | 12,50 | 12,50 | 0,00% | - |
| 13.11.2025 | 13,00 | 13,00 | 12,50 | 12,50 | -1,57% | - |
| 12.11.2025 | 13,00 | 13,05 | 12,70 | 12,70 | 0,00% | 30,00 |
| 11.11.2025 | 12,95 | 13,25 | 12,70 | 12,70 | 0,00% | - |
| 10.11.2025 | 12,85 | 13,05 | 12,70 | 12,70 | 2,42% | - |
| 07.11.2025 | 13,10 | 13,10 | 12,40 | 12,40 | -1,59% | - |
| 06.11.2025 | 13,20 | 13,20 | 12,60 | 12,60 | -1,56% | - |
| 05.11.2025 | 13,15 | 13,25 | 12,80 | 12,80 | 0,00% | - |
| 04.11.2025 | 12,95 | 13,45 | 12,80 | 12,80 | 0,00% | - |
| 03.11.2025 | 12,85 | 13,45 | 12,80 | 12,80 | 2,40% | - |
| 31.10.2025 | 12,85 | 12,85 | 12,50 | 12,50 | -3,85% | - |
| 30.10.2025 | 13,00 | 13,35 | 12,85 | 13,00 | 0,78% | - |
| 29.10.2025 | 13,25 | 13,35 | 12,90 | 12,90 | -5,15% | - |
| 28.10.2025 | 13,25 | 13,60 | 13,15 | 13,60 | 5,43% | 73,00 |
| 27.10.2025 | 13,15 | 13,35 | 12,90 | 12,90 | 0,78% | - |
| 24.10.2025 | 13,15 | 13,35 | 12,80 | 12,80 | 1,59% | - |
| 23.10.2025 | 13,55 | 13,60 | 12,60 | 12,60 | -3,08% | - |
| 22.10.2025 | 12,90 | 13,40 | 12,90 | 13,00 | -2,26% | - |
| 21.10.2025 | 12,80 | 13,30 | 12,80 | 13,30 | 6,40% | 30,00 |
| 20.10.2025 | 12,95 | 13,05 | 12,50 | 12,50 | -0,79% | - |
| 17.10.2025 | 13,00 | 13,05 | 12,60 | 12,60 | 0,00% | - |
| 16.10.2025 | 12,90 | 13,05 | 12,60 | 12,60 | -0,79% | - |
| 15.10.2025 | 13,10 | 13,15 | 12,70 | 12,70 | 0,00% | - |
| 14.10.2025 | 13,05 | 13,15 | 12,70 | 12,70 | -0,78% | - |
| 13.10.2025 | 12,80 | 13,15 | 12,80 | 12,80 | 1,59% | - |
| 10.10.2025 | 12,90 | 13,00 | 12,60 | 12,60 | 0,00% | - |
| 09.10.2025 | 12,90 | 13,05 | 12,60 | 12,60 | -0,79% | - |
| 08.10.2025 | 13,15 | 13,15 | 12,70 | 12,70 | -0,78% | - |
| 07.10.2025 | 13,25 | 13,25 | 12,80 | 12,80 | 0,00% | - |
| 06.10.2025 | 13,20 | 13,30 | 12,80 | 12,80 | 0,00% | - |
| 03.10.2025 | 13,20 | 13,25 | 12,80 | 12,80 | 0,00% | - |
| 02.10.2025 | 12,95 | 13,25 | 12,80 | 12,80 | 1,59% | - |
| 01.10.2025 | 12,80 | 13,05 | 12,60 | 12,60 | 0,00% | - |
| 30.09.2025 | 12,55 | 12,95 | 12,50 | 12,60 | 0,80% | - |
| 29.09.2025 | 12,60 | 12,75 | 12,45 | 12,50 | 2,46% | - |
| 26.09.2025 | 12,50 | 12,65 | 12,20 | 12,20 | 0,83% | - |
| 25.09.2025 | 12,55 | 12,55 | 12,10 | 12,10 | -0,82% | - |
| 24.09.2025 | 12,40 | 12,55 | 12,20 | 12,20 | 1,67% | - |
| 23.09.2025 | 12,30 | 12,55 | 12,00 | 12,00 | 0,84% | - |
| 22.09.2025 | 12,35 | 12,35 | 11,90 | 11,90 | -0,83% | - |
| 19.09.2025 | 12,45 | 12,45 | 12,00 | 12,00 | -0,83% | - |
| 18.09.2025 | 12,65 | 12,65 | 12,10 | 12,10 | 0,00% | - |
| 17.09.2025 | 12,20 | 12,65 | 12,10 | 12,10 | 0,00% | - |
| 16.09.2025 | 12,50 | 12,55 | 12,10 | 12,10 | -0,82% | - |
| 15.09.2025 | 12,35 | 12,55 | 12,20 | 12,20 | 0,00% | - |
| 12.09.2025 | 12,60 | 12,65 | 12,20 | 12,20 | 0,00% | - |
| 11.09.2025 | 12,70 | 12,75 | 12,20 | 12,20 | -0,81% | - |
| 10.09.2025 | 13,10 | 13,10 | 12,30 | 12,30 | -12,77% | - |
| 08.09.2025 | 14,20 | 14,60 | 14,10 | 14,10 | 2,17% | - |