£9,428
1,21%
Echtzeit-Aktienkurs Dunelm Group PLC
Bid:
Ask:
Aktienkurse zur Dunelm Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 9,35 | 9,58 | 9,19 | 9,40 | 0,86% | 151.501,00 |
| 05.02.2026 | 9,44 | 9,44 | 9,23 | 9,32 | -1,09% | 45.162,00 |
| 04.02.2026 | 9,22 | 9,46 | 9,21 | 9,42 | 2,48% | 159.097,00 |
| 03.02.2026 | 9,35 | 9,36 | 9,19 | 9,19 | -1,18% | 62.157,00 |
| 02.02.2026 | 9,28 | 9,39 | 9,27 | 9,30 | 0,70% | 125.186,00 |
| 30.01.2026 | 9,26 | 9,31 | 9,22 | 9,24 | -0,11% | 49.427,00 |
| 29.01.2026 | 9,47 | 9,47 | 9,24 | 9,25 | -1,68% | 56.641,00 |
| 28.01.2026 | 9,42 | 9,49 | 9,36 | 9,40 | -0,24% | 37.278,00 |
| 27.01.2026 | 9,43 | 9,50 | 9,41 | 9,43 | -0,84% | 90.689,00 |
| 26.01.2026 | 9,64 | 9,65 | 9,47 | 9,51 | 0,26% | 63.103,00 |
| 23.01.2026 | 9,56 | 9,61 | 9,44 | 9,48 | -0,94% | 72.913,00 |
| 22.01.2026 | 9,52 | 9,64 | 9,49 | 9,57 | 0,90% | 144.487,00 |
| 21.01.2026 | 9,42 | 9,58 | 9,42 | 9,49 | -0,16% | 88.063,00 |
| 20.01.2026 | 9,55 | 9,58 | 9,49 | 9,50 | -0,16% | 130.633,00 |
| 19.01.2026 | 9,49 | 9,59 | 9,42 | 9,52 | -0,37% | 113.485,00 |
| 16.01.2026 | 9,48 | 9,62 | 9,40 | 9,55 | 0,21% | 260.603,00 |
| 15.01.2026 | 10,36 | 10,37 | 9,47 | 9,53 | -18,41% | 551.398,00 |
| 14.01.2026 | 11,65 | 11,69 | 11,51 | 11,68 | 0,52% | 86.730,00 |
| 13.01.2026 | 11,58 | 11,62 | 11,41 | 11,62 | 0,52% | 61.328,00 |
| 12.01.2026 | 11,53 | 11,61 | 11,46 | 11,56 | -0,60% | 60.401,00 |
| 09.01.2026 | 11,61 | 11,67 | 11,56 | 11,63 | 1,04% | 70.169,00 |
| 08.01.2026 | 11,46 | 11,54 | 11,42 | 11,51 | 0,52% | 99.599,00 |
| 07.01.2026 | 11,34 | 11,53 | 11,32 | 11,45 | 1,24% | 101.310,00 |
| 06.01.2026 | 11,22 | 11,36 | 11,09 | 11,31 | 0,94% | 97.912,00 |
| 05.01.2026 | 11,28 | 11,28 | 11,00 | 11,21 | 0,49% | 117.862,00 |
| 02.01.2026 | 11,29 | 11,31 | 11,05 | 11,15 | -1,15% | 48.200,00 |
| 31.12.2025 | 11,33 | 11,35 | 11,24 | 11,28 | -0,40% | 8.412,00 |
| 30.12.2025 | 11,33 | 11,34 | 11,28 | 11,33 | 0,76% | 23.036,00 |
| 29.12.2025 | 11,17 | 11,27 | 11,17 | 11,24 | 0,72% | 27.741,00 |
| 24.12.2025 | 11,17 | 11,20 | 11,14 | 11,16 | -0,27% | 8.378,00 |
| 23.12.2025 | 11,18 | 11,23 | 11,11 | 11,19 | -0,18% | 20.391,00 |
| 22.12.2025 | 11,23 | 11,23 | 11,11 | 11,21 | 0,40% | 23.696,00 |
| 19.12.2025 | 11,17 | 11,25 | 11,03 | 11,17 | -0,84% | 49.884,00 |
| 18.12.2025 | 11,08 | 11,26 | 11,08 | 11,26 | 1,40% | 23.027,00 |
| 17.12.2025 | 11,29 | 11,29 | 11,09 | 11,11 | -0,58% | 62.203,00 |
| 16.12.2025 | 11,03 | 11,17 | 11,03 | 11,17 | 0,99% | 31.386,00 |
| 15.12.2025 | 10,94 | 11,06 | 10,92 | 11,06 | 0,82% | 15.844,00 |
| 12.12.2025 | 10,99 | 11,04 | 10,81 | 10,97 | -0,18% | 116.866,00 |
| 11.12.2025 | 10,97 | 11,05 | 10,92 | 10,99 | 0,00% | 59.576,00 |
| 10.12.2025 | 11,10 | 11,19 | 10,98 | 10,99 | -1,61% | 82.533,00 |
| 09.12.2025 | 11,12 | 11,23 | 11,11 | 11,17 | 0,63% | 86.896,00 |
| 08.12.2025 | 11,25 | 11,27 | 11,07 | 11,10 | -1,51% | 66.419,00 |
| 05.12.2025 | 11,44 | 11,44 | 11,27 | 11,27 | -0,44% | 37.533,00 |
| 04.12.2025 | 11,29 | 11,39 | 11,21 | 11,32 | 0,62% | 39.686,00 |
| 03.12.2025 | 11,11 | 11,25 | 11,08 | 11,25 | 1,63% | 48.175,00 |
| 02.12.2025 | 11,08 | 11,14 | 10,95 | 11,07 | 0,00% | 95.989,00 |
| 01.12.2025 | 11,11 | 11,11 | 10,95 | 11,07 | -0,09% | 44.779,00 |
| 28.11.2025 | 11,10 | 11,12 | 11,04 | 11,08 | -0,09% | 21.219,00 |
| 27.11.2025 | 11,07 | 11,12 | 11,01 | 11,09 | 1,09% | 45.655,00 |
| 26.11.2025 | 10,78 | 11,00 | 10,75 | 10,97 | 2,14% | 61.978,00 |
| 25.11.2025 | 10,62 | 10,74 | 10,44 | 10,74 | 2,24% | 84.836,00 |
| 24.11.2025 | 10,83 | 10,83 | 10,50 | 10,51 | -2,64% | 53.278,00 |
| 21.11.2025 | 10,64 | 10,80 | 10,63 | 10,79 | 0,00% | 61.464,00 |
| 20.11.2025 | 10,82 | 10,82 | 10,72 | 10,79 | 0,00% | 49.116,00 |
| 19.11.2025 | 10,90 | 10,90 | 10,77 | 10,79 | -0,83% | 41.857,00 |
| 18.11.2025 | 10,95 | 11,01 | 10,88 | 10,88 | -1,98% | 75.123,00 |
| 17.11.2025 | 11,33 | 11,33 | 11,04 | 11,10 | -1,68% | 46.549,00 |
| 14.11.2025 | 11,25 | 11,33 | 11,16 | 11,29 | -0,27% | 33.150,00 |
| 13.11.2025 | 11,36 | 11,39 | 11,25 | 11,32 | -0,61% | 23.526,00 |
| 12.11.2025 | 11,37 | 11,40 | 11,26 | 11,39 | -0,31% | 62.435,00 |
| 11.11.2025 | 11,28 | 11,58 | 11,28 | 11,43 | 0,84% | 71.177,00 |
| 10.11.2025 | 11,20 | 11,33 | 11,18 | 11,33 | 1,07% | 39.341,00 |
| 07.11.2025 | 11,30 | 11,32 | 11,17 | 11,21 | -0,97% | 26.239,00 |
| 06.11.2025 | 11,49 | 11,49 | 11,29 | 11,32 | -1,57% | 29.889,00 |
| 05.11.2025 | 11,54 | 11,54 | 11,43 | 11,50 | -0,43% | 66.837,00 |
| 04.11.2025 | 11,33 | 11,72 | 11,33 | 11,55 | 0,52% | 73.006,00 |
| 03.11.2025 | 11,52 | 11,70 | 11,41 | 11,49 | 2,77% | 82.660,00 |
| 31.10.2025 | 11,21 | 11,25 | 11,15 | 11,18 | -0,53% | 36.952,00 |
| 30.10.2025 | 11,27 | 11,28 | 11,21 | 11,24 | -3,52% | 32.703,00 |
| 29.10.2025 | 11,54 | 11,70 | 11,54 | 11,65 | 0,95% | 63.588,00 |
| 28.10.2025 | 11,51 | 11,55 | 11,42 | 11,54 | 0,09% | 141.852,00 |
| 27.10.2025 | 11,43 | 11,59 | 11,34 | 11,53 | 1,05% | 52.910,00 |
| 24.10.2025 | 11,39 | 11,51 | 11,29 | 11,41 | 0,00% | 53.169,00 |
| 23.10.2025 | 11,62 | 11,65 | 11,22 | 11,41 | -1,04% | 70.738,00 |
| 22.10.2025 | 11,18 | 11,56 | 11,17 | 11,53 | 3,18% | 105.724,00 |
| 21.10.2025 | 11,09 | 11,23 | 11,07 | 11,18 | 0,77% | 120.357,00 |
| 20.10.2025 | 11,16 | 11,23 | 11,02 | 11,09 | -0,81% | 56.339,00 |
| 17.10.2025 | 11,09 | 11,25 | 11,04 | 11,18 | -0,49% | 29.454,00 |
| 16.10.2025 | 11,12 | 11,25 | 11,11 | 11,24 | 0,04% | 53.052,00 |
| 15.10.2025 | 11,28 | 11,39 | 11,22 | 11,23 | -0,40% | 47.938,00 |
| 14.10.2025 | 11,30 | 11,34 | 11,25 | 11,28 | -0,04% | 47.394,00 |
| 13.10.2025 | 11,08 | 11,31 | 11,08 | 11,28 | 1,99% | 33.215,00 |
| 10.10.2025 | 11,16 | 11,24 | 11,06 | 11,06 | -0,81% | 52.024,00 |
| 09.10.2025 | 11,15 | 11,23 | 11,08 | 11,15 | -0,36% | 28.715,00 |
| 08.10.2025 | 11,34 | 11,34 | 11,19 | 11,19 | -0,71% | 63.695,00 |
| 07.10.2025 | 11,33 | 11,35 | 11,22 | 11,27 | -0,27% | 25.620,00 |
| 06.10.2025 | 11,35 | 11,42 | 11,29 | 11,30 | -0,79% | 60.665,00 |
| 03.10.2025 | 11,41 | 11,46 | 11,29 | 11,39 | -0,18% | 129.880,00 |
| 02.10.2025 | 11,28 | 11,43 | 11,28 | 11,41 | 1,60% | 64.864,00 |
| 01.10.2025 | 11,11 | 11,27 | 11,11 | 11,23 | 0,18% | 111.511,00 |
| 30.09.2025 | 10,89 | 11,22 | 10,84 | 11,21 | 2,84% | 100.910,00 |
| 29.09.2025 | 10,92 | 10,99 | 10,80 | 10,90 | 0,18% | 57.893,00 |
| 26.09.2025 | 10,83 | 10,94 | 10,82 | 10,88 | 0,28% | 45.931,00 |
| 25.09.2025 | 10,79 | 10,91 | 10,74 | 10,85 | 0,05% | 83.788,00 |
| 24.09.2025 | 10,70 | 10,86 | 10,70 | 10,85 | 0,88% | 56.146,00 |
| 23.09.2025 | 10,80 | 10,89 | 10,72 | 10,75 | 1,03% | 55.772,00 |
| 22.09.2025 | 10,55 | 10,72 | 10,55 | 10,64 | -0,09% | 62.745,00 |
| 19.09.2025 | 10,79 | 10,79 | 10,57 | 10,65 | -0,75% | 41.390,00 |
| 18.09.2025 | 10,89 | 10,92 | 10,64 | 10,73 | -0,92% | 82.740,00 |
| 17.09.2025 | 10,62 | 10,88 | 10,62 | 10,83 | 2,80% | 80.051,00 |