£12,036
5,12%
Echtzeit-Aktienkurs Dunelm Group PLC
Bid:
Ask:
Aktienkurse zur Dunelm Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 11,57 | 12,03 | 11,57 | 12,03 | 5,07% | - |
| 16.07.2025 | 11,26 | 11,53 | 11,26 | 11,45 | 1,60% | 62.069,00 |
| 15.07.2025 | 11,36 | 11,38 | 11,26 | 11,27 | -0,44% | 74.045,00 |
| 14.07.2025 | 11,28 | 11,40 | 11,26 | 11,32 | 0,71% | 93.250,00 |
| 11.07.2025 | 11,44 | 11,45 | 11,23 | 11,24 | -1,92% | 35.067,00 |
| 10.07.2025 | 11,41 | 11,51 | 11,34 | 11,46 | 1,06% | 39.103,00 |
| 09.07.2025 | 11,27 | 11,38 | 11,22 | 11,34 | 0,89% | 84.434,00 |
| 08.07.2025 | 11,25 | 11,27 | 11,11 | 11,24 | -0,49% | 94.442,00 |
| 07.07.2025 | 11,42 | 11,45 | 11,29 | 11,30 | -1,44% | 48.418,00 |
| 04.07.2025 | 11,62 | 11,62 | 11,45 | 11,46 | -1,97% | 38.350,00 |
| 03.07.2025 | 11,59 | 11,74 | 11,59 | 11,69 | 1,04% | 32.111,00 |
| 02.07.2025 | 11,92 | 11,92 | 11,56 | 11,57 | -3,18% | 105.630,00 |
| 01.07.2025 | 11,89 | 11,97 | 11,84 | 11,95 | 0,59% | 56.042,00 |
| 30.06.2025 | 11,78 | 11,92 | 11,76 | 11,88 | 1,50% | 45.531,00 |
| 27.06.2025 | 11,69 | 11,72 | 11,63 | 11,71 | 0,47% | 16.091,00 |
| 26.06.2025 | 11,50 | 11,67 | 11,50 | 11,65 | 1,04% | 41.602,00 |
| 25.06.2025 | 11,67 | 11,70 | 11,51 | 11,53 | -1,54% | 49.820,00 |
| 24.06.2025 | 11,78 | 11,81 | 11,67 | 11,71 | 0,52% | 73.696,00 |
| 23.06.2025 | 11,69 | 11,71 | 11,64 | 11,65 | 0,26% | 15.891,00 |
| 20.06.2025 | 11,82 | 11,82 | 11,61 | 11,62 | -0,64% | 20.898,00 |
| 19.06.2025 | 11,72 | 11,79 | 11,69 | 11,70 | -0,72% | 65.870,00 |
| 18.06.2025 | 11,78 | 11,82 | 11,68 | 11,78 | 0,30% | 28.525,00 |
| 17.06.2025 | 11,81 | 11,84 | 11,68 | 11,75 | -0,80% | 24.116,00 |
| 16.06.2025 | 11,73 | 11,93 | 11,72 | 11,84 | 0,94% | 84.872,00 |
| 13.06.2025 | 11,78 | 11,80 | 11,68 | 11,73 | -0,85% | 16.522,00 |
| 12.06.2025 | 11,75 | 11,92 | 11,67 | 11,83 | 0,30% | 102.845,00 |
| 11.06.2025 | 11,64 | 11,85 | 11,60 | 11,80 | 1,46% | 44.346,00 |
| 10.06.2025 | 11,53 | 11,70 | 11,48 | 11,63 | 2,15% | 46.809,00 |
| 09.06.2025 | 11,47 | 11,57 | 11,20 | 11,38 | -5,01% | 92.504,00 |
| 06.06.2025 | 12,00 | 12,06 | 11,96 | 11,98 | -0,17% | 13.640,00 |
| 05.06.2025 | 11,94 | 12,01 | 11,92 | 12,00 | 0,67% | 45.310,00 |
| 04.06.2025 | 12,02 | 12,08 | 11,88 | 11,92 | -0,17% | 39.891,00 |
| 03.06.2025 | 12,06 | 12,18 | 11,91 | 11,94 | -0,75% | 89.214,00 |
| 02.06.2025 | 11,95 | 12,03 | 11,89 | 12,03 | 0,84% | 19.670,00 |
| 30.05.2025 | 11,86 | 11,96 | 11,86 | 11,93 | 1,23% | 34.576,00 |
| 29.05.2025 | 11,83 | 11,83 | 11,67 | 11,79 | -0,21% | 22.222,00 |
| 28.05.2025 | 11,63 | 11,85 | 11,60 | 11,81 | 1,59% | 119.457,00 |
| 27.05.2025 | 11,86 | 11,86 | 11,62 | 11,63 | -1,52% | 45.685,00 |
| 26.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,76% | - |
| 23.05.2025 | 11,81 | 11,82 | 11,58 | 11,72 | -0,64% | 49.514,00 |
| 22.05.2025 | 11,75 | 11,84 | 11,73 | 11,79 | 0,26% | 31.276,00 |
| 21.05.2025 | 11,85 | 11,88 | 11,65 | 11,76 | -1,59% | 47.399,00 |
| 20.05.2025 | 12,03 | 12,11 | 11,94 | 11,95 | -0,67% | 49.493,00 |
| 19.05.2025 | 11,96 | 12,04 | 11,76 | 12,03 | 0,75% | 38.597,00 |
| 16.05.2025 | 11,81 | 11,96 | 11,81 | 11,94 | 0,93% | 52.615,00 |
| 15.05.2025 | 11,62 | 11,83 | 11,59 | 11,83 | 1,59% | 25.257,00 |
| 14.05.2025 | 11,46 | 11,67 | 11,46 | 11,65 | 1,61% | 65.044,00 |
| 13.05.2025 | 11,39 | 11,58 | 11,39 | 11,46 | 0,70% | 88.720,00 |
| 12.05.2025 | 11,44 | 11,60 | 11,31 | 11,38 | -0,61% | 82.180,00 |
| 09.05.2025 | 11,54 | 11,70 | 11,40 | 11,45 | -1,46% | 56.727,00 |
| 08.05.2025 | 11,46 | 11,63 | 11,46 | 11,62 | 1,93% | 55.758,00 |
| 07.05.2025 | 11,32 | 11,44 | 11,29 | 11,40 | 0,62% | 110.113,00 |
| 06.05.2025 | 11,25 | 11,38 | 11,24 | 11,33 | 1,12% | 88.154,00 |
| 05.05.2025 | 11,16 | 11,20 | 11,16 | 11,20 | 0,58% | - |
| 02.05.2025 | 11,23 | 11,23 | 11,09 | 11,14 | -1,07% | 53.775,00 |
| 01.05.2025 | 11,00 | 11,28 | 11,00 | 11,26 | 2,83% | 34.301,00 |
| 30.04.2025 | 11,03 | 11,05 | 10,84 | 10,95 | -0,05% | 37.110,00 |
| 29.04.2025 | 10,92 | 10,98 | 10,77 | 10,96 | 0,50% | 47.498,00 |
| 28.04.2025 | 10,68 | 10,97 | 10,67 | 10,90 | 2,06% | 51.970,00 |
| 25.04.2025 | 10,83 | 10,89 | 10,62 | 10,68 | -1,39% | 89.705,00 |
| 24.04.2025 | 10,66 | 10,86 | 10,66 | 10,83 | 1,03% | 27.181,00 |
| 23.04.2025 | 10,91 | 10,94 | 10,60 | 10,72 | -1,83% | 67.771,00 |
| 22.04.2025 | 10,70 | 11,11 | 10,70 | 10,92 | 2,34% | 143.114,00 |
| 17.04.2025 | 9,71 | 10,73 | 9,67 | 10,67 | 12,49% | 182.238,00 |
| 16.04.2025 | 9,27 | 9,49 | 9,18 | 9,49 | 0,96% | 114.460,00 |
| 15.04.2025 | 9,46 | 9,53 | 9,36 | 9,40 | -0,21% | 54.901,00 |
| 14.04.2025 | 9,49 | 9,51 | 9,35 | 9,42 | 0,41% | 52.919,00 |
| 11.04.2025 | 9,39 | 9,41 | 9,24 | 9,38 | 0,40% | 53.510,00 |
| 10.04.2025 | 9,40 | 9,49 | 9,19 | 9,34 | 4,47% | 41.053,00 |
| 09.04.2025 | 8,78 | 8,96 | 8,74 | 8,94 | 0,87% | 96.736,00 |
| 08.04.2025 | 8,64 | 8,91 | 8,59 | 8,86 | 3,75% | 49.214,00 |
| 07.04.2025 | 8,59 | 8,83 | 8,37 | 8,54 | -2,65% | 75.795,00 |
| 04.04.2025 | 8,99 | 9,02 | 8,66 | 8,78 | -1,79% | 41.825,00 |
| 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 |