£10,734
0,41%
Echtzeit-Aktienkurs Dunelm Group PLC
Bid:
Ask:
Aktienkurse zur Dunelm Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 10,63 | 10,69 | 10,54 | 10,62 | -0,65% | 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 |
| 12.11.2024 | 11,19 | 11,24 | 11,08 | 11,22 | -0,80% | 33.832,00 |
| 11.11.2024 | 11,24 | 11,33 | 11,14 | 11,31 | 1,71% | 57.017,00 |
| 08.11.2024 | 11,06 | 11,20 | 11,06 | 11,12 | 0,04% | 27.832,00 |
| 07.11.2024 | 11,14 | 11,19 | 11,05 | 11,12 | -0,31% | 50.950,00 |
| 06.11.2024 | 11,40 | 11,44 | 11,06 | 11,15 | -1,11% | 17.735,00 |
| 05.11.2024 | 11,34 | 11,45 | 11,25 | 11,28 | -0,97% | 41.904,00 |
| 04.11.2024 | 11,25 | 11,40 | 11,25 | 11,39 | 1,24% | 18.637,00 |
| 01.11.2024 | 11,10 | 11,29 | 11,04 | 11,25 | 1,49% | 22.895,00 |
| 31.10.2024 | 11,32 | 11,32 | 11,00 | 11,08 | -4,36% | 36.912,00 |
| 30.10.2024 | 11,53 | 11,76 | 11,52 | 11,59 | 0,74% | 36.671,00 |
| 29.10.2024 | 11,65 | 11,65 | 11,49 | 11,50 | -1,29% | 50.219,00 |
| 28.10.2024 | 11,80 | 11,82 | 11,63 | 11,65 | -0,77% | 11.604,00 |
| 25.10.2024 | 11,89 | 11,91 | 11,73 | 11,74 | -1,84% | 12.219,00 |
| 24.10.2024 | 11,78 | 12,11 | 11,78 | 11,96 | 1,27% | 46.155,00 |
| 23.10.2024 | 11,99 | 11,99 | 11,77 | 11,81 | -1,50% | 33.717,00 |
| 22.10.2024 | 11,95 | 12,07 | 11,92 | 11,99 | -0,33% | 10.133,00 |
| 21.10.2024 | 12,18 | 12,18 | 12,03 | 12,03 | -0,91% | 15.671,00 |
| 18.10.2024 | 12,23 | 12,36 | 12,13 | 12,14 | -1,22% | 18.403,00 |
| 17.10.2024 | 12,15 | 12,30 | 12,14 | 12,29 | 0,08% | 65.331,00 |
| 16.10.2024 | 12,04 | 12,28 | 11,97 | 12,28 | 1,57% | 52.876,00 |
| 15.10.2024 | 12,07 | 12,13 | 12,07 | 12,09 | 0,92% | 35.893,00 |
| 14.10.2024 | 11,99 | 12,01 | 11,87 | 11,98 | -0,17% | 43.630,00 |
| 11.10.2024 | 12,00 | 12,07 | 11,98 | 12,00 | 0,08% | 13.082,00 |
| 10.10.2024 | 11,94 | 12,01 | 11,87 | 11,99 | 1,27% | 29.023,00 |
| 09.10.2024 | 11,78 | 11,88 | 11,74 | 11,84 | 0,77% | 92.268,00 |
| 08.10.2024 | 11,77 | 11,85 | 11,65 | 11,75 | 0,51% | 59.222,00 |
| 07.10.2024 | 11,66 | 11,73 | 11,60 | 11,69 | 0,13% | 29.318,00 |
| 04.10.2024 | 11,60 | 11,68 | 11,55 | 11,68 | 1,43% | 24.335,00 |
| 03.10.2024 | 11,50 | 11,60 | 11,46 | 11,51 | 1,05% | 29.789,00 |
| 02.10.2024 | 11,50 | 11,53 | 11,20 | 11,39 | -0,61% | 44.075,00 |
| 01.10.2024 | 11,60 | 11,65 | 11,39 | 11,46 | -0,69% | 24.829,00 |
| 30.09.2024 | 11,76 | 11,78 | 11,54 | 11,54 | -1,75% | 27.092,00 |
| 27.09.2024 | 11,69 | 11,81 | 11,65 | 11,75 | 0,26% | 56.394,00 |
| 26.09.2024 | 11,58 | 11,83 | 11,58 | 11,72 | 0,64% | 49.947,00 |
| 25.09.2024 | 11,51 | 11,75 | 11,51 | 11,64 | 0,26% | 41.698,00 |
| 24.09.2024 | 11,45 | 11,79 | 11,45 | 11,61 | -5,69% | 303.613,00 |
| 23.09.2024 | 12,48 | 12,48 | 12,26 | 12,31 | 1,23% | 7.910,00 |
| 20.09.2024 | 12,40 | 12,42 | 12,11 | 12,16 | -2,09% | 24.776,00 |
| 19.09.2024 | 12,42 | 12,51 | 12,34 | 12,42 | 0,81% | 26.218,00 |
| 18.09.2024 | 12,39 | 12,39 | 12,29 | 12,32 | -0,08% | 24.117,00 |
| 17.09.2024 | 12,28 | 12,42 | 12,23 | 12,33 | 1,15% | 44.174,00 |
| 16.09.2024 | 12,28 | 12,28 | 12,16 | 12,19 | -0,57% | 10.341,00 |
| 13.09.2024 | 12,05 | 12,33 | 12,02 | 12,26 | 2,08% | 24.624,00 |
| 12.09.2024 | 12,04 | 12,08 | 11,89 | 12,01 | 0,46% | 37.302,00 |
| 11.09.2024 | 12,44 | 12,44 | 11,84 | 11,96 | -3,43% | 28.748,00 |
| 10.09.2024 | 12,43 | 12,47 | 12,35 | 12,38 | -0,40% | 42.944,00 |
| 09.09.2024 | 12,47 | 12,51 | 12,38 | 12,43 | 0,61% | 46.028,00 |
| 06.09.2024 | 12,42 | 12,53 | 12,35 | 12,36 | -1,63% | 29.896,00 |
| 05.09.2024 | 12,56 | 12,62 | 12,51 | 12,56 | 0,28% | 19.371,00 |
| 04.09.2024 | 12,41 | 12,58 | 12,37 | 12,53 | -0,36% | 30.432,00 |
| 03.09.2024 | 12,50 | 12,63 | 12,49 | 12,57 | 0,48% | 27.047,00 |
| 02.09.2024 | 12,51 | 12,52 | 12,34 | 12,51 | 0,16% | 16.028,00 |
| 30.08.2024 | 12,56 | 12,59 | 12,48 | 12,49 | 0,00% | 17.326,00 |
| 29.08.2024 | 12,37 | 12,51 | 12,36 | 12,49 | 1,46% | 76.914,00 |
| 28.08.2024 | 12,33 | 12,38 | 12,24 | 12,31 | -0,36% | 24.698,00 |
| 27.08.2024 | 12,40 | 12,44 | 12,29 | 12,36 | -1,06% | 35.882,00 |
| 26.08.2024 | 12,47 | 12,52 | 12,46 | 12,49 | 0,87% | - |
| 23.08.2024 | 12,25 | 12,40 | 12,24 | 12,38 | 1,31% | 21.419,00 |
| 22.08.2024 | 12,27 | 12,32 | 12,21 | 12,22 | 0,41% | 16.660,00 |
| 21.08.2024 | 12,00 | 12,25 | 12,00 | 12,17 | 0,16% | 29.908,00 |
| 20.08.2024 | 12,13 | 12,16 | 12,02 | 12,15 | -0,25% | 12.121,00 |
| 19.08.2024 | 12,05 | 12,26 | 12,05 | 12,18 | 1,08% | 10.546,00 |
| 16.08.2024 | 12,08 | 12,21 | 12,02 | 12,05 | -1,47% | 6.946,00 |
| 15.08.2024 | 12,11 | 12,32 | 12,01 | 12,23 | 1,24% | 21.482,00 |
| 14.08.2024 | 11,92 | 12,08 | 11,91 | 12,08 | 1,34% | 23.427,00 |
| 13.08.2024 | 11,79 | 11,92 | 11,74 | 11,92 | 1,62% | 13.447,00 |
| 12.08.2024 | 11,78 | 11,82 | 11,68 | 11,73 | 0,17% | 15.440,00 |
| 09.08.2024 | 11,70 | 11,92 | 11,70 | 11,71 | -0,55% | 6.305,00 |
| 08.08.2024 | 11,72 | 11,80 | 11,60 | 11,78 | -0,30% | 16.540,00 |
| 07.08.2024 | 11,88 | 11,95 | 11,76 | 11,81 | 0,43% | 24.888,00 |
| 06.08.2024 | 11,73 | 11,82 | 11,60 | 11,76 | 1,51% | 69.991,00 |
| 05.08.2024 | 11,65 | 11,81 | 11,50 | 11,59 | -3,05% | 18.993,00 |