£8,858
-0,86%
Echtzeit-Aktienkurs Dunelm Group PLC
Bid:
Ask:
Aktienkurse zur Dunelm Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 9,00 | 9,04 | 8,73 | 8,89 | -0,52% | - |
| 03.04.2025 | 8,85 | 9,11 | 8,81 | 8,94 | 0,51% | 66.078,00 |
| 02.04.2025 | 8,85 | 8,91 | 8,79 | 8,89 | -0,34% | 19.446,00 |
| 01.04.2025 | 8,91 | 8,98 | 8,85 | 8,92 | -0,11% | 26.810,00 |
| 31.03.2025 | 9,22 | 9,22 | 8,88 | 8,93 | -2,93% | 41.819,00 |
| 28.03.2025 | 9,24 | 9,26 | 9,14 | 9,20 | 0,11% | 32.467,00 |
| 27.03.2025 | 9,16 | 9,21 | 9,12 | 9,19 | -0,05% | 27.507,00 |
| 26.03.2025 | 9,14 | 9,21 | 9,12 | 9,20 | 0,66% | 36.099,00 |
| 25.03.2025 | 9,13 | 9,18 | 9,08 | 9,14 | 0,14% | 67.988,00 |
| 24.03.2025 | 9,09 | 9,14 | 8,97 | 9,12 | 0,97% | 23.847,00 |
| 21.03.2025 | 9,15 | 9,15 | 8,97 | 9,04 | -2,06% | 16.619,00 |
| 20.03.2025 | 9,27 | 9,30 | 9,18 | 9,23 | 0,14% | 19.892,00 |
| 19.03.2025 | 9,26 | 9,26 | 9,16 | 9,21 | -0,46% | 45.430,00 |
| 18.03.2025 | 9,15 | 9,26 | 9,13 | 9,26 | 1,65% | 62.990,00 |
| 17.03.2025 | 9,16 | 9,17 | 9,09 | 9,11 | -1,03% | 63.381,00 |
| 14.03.2025 | 8,90 | 9,30 | 8,83 | 9,20 | 3,60% | 66.422,00 |
| 13.03.2025 | 9,21 | 9,39 | 8,85 | 8,88 | -8,95% | 110.226,00 |
| 12.03.2025 | 9,59 | 9,89 | 9,55 | 9,75 | 1,96% | 61.618,00 |
| 11.03.2025 | 9,71 | 9,95 | 9,54 | 9,57 | -1,85% | 95.873,00 |
| 10.03.2025 | 9,65 | 9,78 | 9,61 | 9,75 | 1,27% | 26.546,00 |
| 07.03.2025 | 9,50 | 9,65 | 9,44 | 9,62 | 0,34% | 43.118,00 |
| 06.03.2025 | 9,64 | 9,68 | 9,56 | 9,59 | -0,10% | 81.320,00 |
| 05.03.2025 | 9,67 | 9,80 | 9,59 | 9,60 | -0,67% | 47.554,00 |
| 04.03.2025 | 9,80 | 9,82 | 9,59 | 9,67 | -0,77% | 37.339,00 |
| 03.03.2025 | 9,78 | 9,81 | 9,68 | 9,74 | -0,02% | 73.560,00 |
| 28.02.2025 | 9,68 | 9,81 | 9,65 | 9,74 | 0,02% | 47.009,00 |
| 27.02.2025 | 9,91 | 9,91 | 9,69 | 9,74 | -0,89% | 40.058,00 |
| 26.02.2025 | 9,82 | 9,97 | 9,80 | 9,83 | 0,49% | 50.117,00 |
| 25.02.2025 | 9,87 | 9,89 | 9,78 | 9,78 | -0,81% | 58.556,00 |
| 24.02.2025 | 10,07 | 10,15 | 9,77 | 9,86 | -3,05% | 59.765,00 |
| 21.02.2025 | 10,05 | 10,25 | 10,05 | 10,17 | 1,45% | 52.512,00 |
| 20.02.2025 | 10,08 | 10,16 | 9,98 | 10,03 | -0,05% | 47.147,00 |
| 19.02.2025 | 10,07 | 10,12 | 9,89 | 10,03 | 0,15% | 77.012,00 |
| 18.02.2025 | 9,95 | 10,02 | 9,94 | 10,02 | 0,35% | 42.077,00 |
| 17.02.2025 | 10,13 | 10,13 | 9,89 | 9,98 | -1,67% | 47.496,00 |
| 14.02.2025 | 10,04 | 10,23 | 9,99 | 10,15 | 1,30% | 72.669,00 |
| 13.02.2025 | 9,82 | 10,03 | 9,78 | 10,02 | 2,30% | 33.204,00 |
| 12.02.2025 | 9,75 | 10,03 | 9,71 | 9,80 | 0,77% | 62.434,00 |
| 11.02.2025 | 9,60 | 9,84 | 9,48 | 9,72 | -0,26% | 80.414,00 |
| 10.02.2025 | 9,83 | 9,83 | 9,73 | 9,75 | 0,31% | 57.955,00 |
| 07.02.2025 | 9,96 | 9,99 | 9,72 | 9,72 | -2,21% | 86.119,00 |
| 06.02.2025 | 9,85 | 10,03 | 9,85 | 9,94 | 0,81% | 83.627,00 |
| 05.02.2025 | 9,86 | 9,86 | 9,69 | 9,86 | 0,41% | 66.913,00 |
| 04.02.2025 | 9,76 | 9,93 | 9,70 | 9,82 | 1,82% | 74.663,00 |
| 03.02.2025 | 9,72 | 9,73 | 9,58 | 9,64 | -2,43% | 84.301,00 |
| 31.01.2025 | 9,84 | 9,89 | 9,78 | 9,88 | 0,76% | 21.792,00 |
| 30.01.2025 | 9,70 | 9,83 | 9,70 | 9,81 | 1,29% | 19.421,00 |
| 29.01.2025 | 9,78 | 9,84 | 9,66 | 9,68 | -0,56% | 17.797,00 |
| 28.01.2025 | 9,44 | 9,76 | 9,40 | 9,74 | 3,34% | 63.942,00 |
| 27.01.2025 | 9,59 | 9,61 | 9,37 | 9,42 | -1,67% | 42.580,00 |
| 24.01.2025 | 9,65 | 9,72 | 9,56 | 9,58 | -0,73% | 20.729,00 |
| 23.01.2025 | 9,72 | 9,72 | 9,58 | 9,65 | -1,20% | 45.492,00 |
| 22.01.2025 | 9,73 | 9,81 | 9,71 | 9,77 | -0,13% | 55.728,00 |
| 21.01.2025 | 9,75 | 9,84 | 9,72 | 9,78 | -0,51% | 33.826,00 |
| 20.01.2025 | 9,76 | 9,85 | 9,71 | 9,83 | 0,77% | 81.556,00 |
| 17.01.2025 | 9,72 | 9,80 | 9,69 | 9,76 | -0,13% | 81.735,00 |
| 16.01.2025 | 10,20 | 10,20 | 9,53 | 9,77 | -5,54% | 175.996,00 |
| 15.01.2025 | 10,13 | 10,36 | 10,04 | 10,34 | 3,92% | 64.981,00 |
| 14.01.2025 | 9,99 | 10,00 | 9,87 | 9,95 | 0,30% | 56.294,00 |
| 13.01.2025 | 9,95 | 9,98 | 9,87 | 9,92 | -0,40% | 55.416,00 |
| 10.01.2025 | 10,10 | 10,16 | 9,88 | 9,96 | -1,87% | 58.520,00 |
| 09.01.2025 | 10,40 | 10,40 | 9,90 | 10,15 | 0,15% | 103.447,00 |
| 08.01.2025 | 10,40 | 10,41 | 10,04 | 10,14 | -2,64% | 58.082,00 |
| 07.01.2025 | 10,51 | 10,51 | 10,25 | 10,41 | -0,29% | 51.637,00 |
| 06.01.2025 | 10,40 | 10,59 | 10,39 | 10,44 | 0,00% | 29.439,00 |
| 03.01.2025 | 10,57 | 10,57 | 10,42 | 10,44 | -1,56% | 21.816,00 |
| 02.01.2025 | 10,65 | 10,67 | 10,55 | 10,61 | -0,42% | 20.281,00 |
| 31.12.2024 | 10,55 | 10,68 | 10,54 | 10,65 | 0,66% | 8.942,00 |
| 30.12.2024 | 10,60 | 10,61 | 10,48 | 10,58 | 0,09% | 14.188,00 |
| 27.12.2024 | 10,70 | 10,75 | 10,55 | 10,57 | -2,04% | 27.520,00 |
| 24.12.2024 | 10,66 | 10,80 | 10,66 | 10,79 | 1,51% | 18.889,00 |
| 23.12.2024 | 10,60 | 10,71 | 10,57 | 10,63 | -0,47% | 37.637,00 |
| 20.12.2024 | 10,63 | 10,69 | 10,54 | 10,68 | -0,09% | 46.676,00 |
| 19.12.2024 | 10,67 | 10,69 | 10,59 | 10,69 | -1,11% | 44.089,00 |
| 18.12.2024 | 10,69 | 10,89 | 10,69 | 10,81 | 0,93% | 107.083,00 |
| 17.12.2024 | 10,89 | 10,92 | 10,71 | 10,71 | -2,46% | 15.506,00 |
| 16.12.2024 | 11,22 | 11,23 | 10,94 | 10,98 | -1,44% | 50.869,00 |
| 13.12.2024 | 11,28 | 11,30 | 11,09 | 11,14 | -1,33% | 16.316,00 |
| 12.12.2024 | 11,30 | 11,31 | 11,19 | 11,29 | 0,71% | 16.152,00 |
| 11.12.2024 | 11,17 | 11,28 | 11,16 | 11,21 | -0,71% | 17.582,00 |
| 10.12.2024 | 11,26 | 11,32 | 11,20 | 11,29 | -0,09% | 17.023,00 |
| 09.12.2024 | 11,43 | 11,43 | 11,28 | 11,30 | -1,14% | 42.591,00 |
| 06.12.2024 | 11,35 | 11,51 | 11,32 | 11,43 | 0,79% | 31.559,00 |
| 05.12.2024 | 11,54 | 11,54 | 11,17 | 11,34 | -1,48% | 49.864,00 |
| 04.12.2024 | 11,50 | 11,57 | 11,45 | 11,51 | 0,35% | 38.196,00 |
| 03.12.2024 | 11,49 | 11,57 | 11,45 | 11,47 | 0,26% | 42.255,00 |
| 02.12.2024 | 11,45 | 11,49 | 11,38 | 11,44 | 0,00% | 21.374,00 |
| 29.11.2024 | 11,43 | 11,45 | 11,36 | 11,44 | 0,70% | 16.003,00 |
| 28.11.2024 | 11,33 | 11,42 | 11,32 | 11,36 | 0,62% | 19.697,00 |
| 27.11.2024 | 11,32 | 11,36 | 11,25 | 11,29 | -0,22% | 60.853,00 |
| 26.11.2024 | 11,28 | 11,35 | 11,27 | 11,32 | -0,48% | 39.041,00 |
| 25.11.2024 | 11,56 | 11,56 | 11,22 | 11,37 | -1,04% | 30.082,00 |
| 22.11.2024 | 11,42 | 11,58 | 11,39 | 11,49 | 1,24% | 39.345,00 |
| 21.11.2024 | 11,37 | 11,37 | 11,26 | 11,35 | 0,70% | 34.773,00 |
| 20.11.2024 | 11,23 | 11,31 | 11,17 | 11,27 | 0,71% | 65.484,00 |
| 19.11.2024 | 11,18 | 11,20 | 11,04 | 11,19 | 0,36% | 59.661,00 |
| 18.11.2024 | 11,13 | 11,22 | 11,10 | 11,15 | -0,36% | 69.473,00 |
| 15.11.2024 | 11,03 | 11,23 | 11,02 | 11,19 | 1,27% | 45.132,00 |
| 14.11.2024 | 11,27 | 11,27 | 10,91 | 11,05 | 0,05% | 28.943,00 |
| 13.11.2024 | 11,27 | 11,32 | 10,93 | 11,05 | -1,56% | 55.856,00 |