£9,828
0,91%
Echtzeit-Aktienkurs Dunelm Group PLC
Bid:
Ask:
Aktienkurse zur Dunelm Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.02.2025 | 9,75 | 9,85 | 9,72 | 9,85 | 1,10% | - |
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 |
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 |