9,150€
-5,67%
Echtzeit-Aktienkurs Dunelm Group PLC
Bid:
Ask:
Aktienkurse zur Dunelm Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 9,80 | 9,80 | 9,15 | 9,15 | -6,15% | 12.700,00 |
| 15.04.2026 | 9,80 | 9,93 | 9,68 | 9,75 | -1,52% | - |
| 14.04.2026 | 9,60 | 9,93 | 9,48 | 9,90 | 3,13% | - |
| 13.04.2026 | 9,73 | 9,95 | 9,60 | 9,60 | 0,52% | - |
| 10.04.2026 | 9,78 | 9,95 | 9,55 | 9,55 | -2,30% | 6.969,00 |
| 09.04.2026 | 9,75 | 9,80 | 9,58 | 9,78 | -0,26% | - |
| 08.04.2026 | 9,78 | 9,98 | 9,25 | 9,80 | 5,66% | 1.200,00 |
| 07.04.2026 | 9,35 | 9,48 | 9,25 | 9,28 | -0,80% | 13.125,00 |
| 02.04.2026 | 9,28 | 9,38 | 9,13 | 9,35 | 0,54% | - |
| 01.04.2026 | 9,10 | 9,33 | 9,05 | 9,30 | 1,92% | - |
| 31.03.2026 | 9,10 | 9,23 | 9,08 | 9,13 | 1,96% | - |
| 30.03.2026 | 9,15 | 9,18 | 8,95 | 8,95 | -1,65% | - |
| 27.03.2026 | 9,28 | 9,38 | 9,08 | 9,10 | -1,62% | - |
| 26.03.2026 | 9,23 | 9,38 | 9,23 | 9,25 | -0,80% | - |
| 25.03.2026 | 9,23 | 9,38 | 9,18 | 9,33 | 0,81% | 400,00 |
| 24.03.2026 | 9,40 | 9,43 | 9,15 | 9,25 | -1,33% | - |
| 23.03.2026 | 9,33 | 9,63 | 9,08 | 9,38 | 0,27% | - |
| 20.03.2026 | 9,63 | 9,68 | 9,35 | 9,35 | -2,86% | - |
| 19.03.2026 | 10,18 | 10,18 | 9,63 | 9,63 | -4,70% | - |
| 18.03.2026 | 9,90 | 10,15 | 9,88 | 10,10 | 1,25% | - |
| 17.03.2026 | 9,93 | 10,13 | 9,93 | 9,98 | 0,76% | - |
| 16.03.2026 | 10,15 | 10,23 | 9,90 | 9,90 | -2,94% | - |
| 13.03.2026 | 10,15 | 10,25 | 9,88 | 10,20 | 0,49% | - |
| 12.03.2026 | 10,65 | 10,75 | 10,10 | 10,15 | -3,33% | - |
| 11.03.2026 | 10,70 | 10,85 | 10,50 | 10,50 | -2,33% | - |
| 10.03.2026 | 10,55 | 10,95 | 10,50 | 10,75 | 3,37% | - |
| 09.03.2026 | 10,45 | 10,90 | 10,40 | 10,40 | -4,15% | - |
| 06.03.2026 | 11,05 | 11,15 | 10,75 | 10,85 | -1,81% | - |
| 05.03.2026 | 10,90 | 11,10 | 10,80 | 11,05 | 1,38% | - |
| 04.03.2026 | 11,00 | 11,10 | 10,90 | 10,90 | -1,80% | 5.111,00 |
| 03.03.2026 | 11,20 | 11,40 | 11,00 | 11,10 | -2,20% | - |
| 02.03.2026 | 11,60 | 11,60 | 11,30 | 11,35 | -2,58% | - |
| 27.02.2026 | 11,50 | 11,65 | 11,40 | 11,65 | 3,10% | 1.755,00 |
| 26.02.2026 | 11,50 | 11,65 | 11,30 | 11,30 | -0,88% | - |
| 25.02.2026 | 11,35 | 11,60 | 11,30 | 11,40 | 0,44% | 295.000,00 |
| 24.02.2026 | 11,30 | 11,55 | 11,20 | 11,35 | 0,44% | 325,00 |
| 23.02.2026 | 11,25 | 11,55 | 11,20 | 11,30 | 0,89% | 2.700,00 |
| 20.02.2026 | 11,25 | 11,35 | 11,10 | 11,20 | 0,00% | - |
| 19.02.2026 | 11,20 | 11,40 | 11,05 | 11,20 | 0,00% | - |
| 18.02.2026 | 11,25 | 11,35 | 11,15 | 11,20 | -0,44% | - |
| 17.02.2026 | 11,20 | 11,45 | 11,15 | 11,25 | -0,44% | - |
| 16.02.2026 | 11,20 | 11,35 | 11,15 | 11,30 | 0,89% | - |
| 13.02.2026 | 11,20 | 11,25 | 11,05 | 11,20 | 1,82% | 1.575,00 |
| 12.02.2026 | 11,10 | 11,40 | 11,00 | 11,00 | 0,00% | - |
| 11.02.2026 | 11,10 | 11,65 | 11,00 | 11,00 | -0,90% | - |
| 10.02.2026 | 10,85 | 11,30 | 10,70 | 11,10 | 2,30% | - |
| 09.02.2026 | 10,90 | 11,15 | 10,80 | 10,85 | 1,40% | - |
| 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% | - |