£10,790
1,41%
Echtzeit-Aktienkurs Dunelm Group PLC
Bid:
Ask:
Aktienkurse zur Dunelm Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 10,74 | 10,79 | 10,54 | 10,54 | -1,95% | 60.861,00 |
| 15.09.2025 | 10,61 | 10,75 | 10,60 | 10,75 | 0,33% | 86.120,00 |
| 12.09.2025 | 10,87 | 10,88 | 10,65 | 10,71 | -0,91% | 69.921,00 |
| 11.09.2025 | 10,98 | 10,99 | 10,81 | 10,81 | -1,75% | - |
| 10.09.2025 | 11,33 | 11,33 | 10,93 | 11,00 | -2,17% | - |
| 09.09.2025 | 12,43 | 12,43 | 11,19 | 11,25 | -9,92% | - |
| 08.09.2025 | 12,23 | 12,48 | 12,23 | 12,48 | 2,24% | - |
| 05.09.2025 | 11,99 | 12,26 | 11,98 | 12,21 | 2,30% | 52.450,00 |
| 04.09.2025 | 11,72 | 11,97 | 11,72 | 11,94 | 1,92% | 45.183,00 |
| 03.09.2025 | 11,58 | 11,71 | 11,52 | 11,71 | 1,74% | 72.407,00 |
| 02.09.2025 | 11,89 | 11,89 | 11,30 | 11,51 | -3,76% | 90.409,00 |
| 01.09.2025 | 12,02 | 12,02 | 11,92 | 11,96 | -0,25% | 36.043,00 |
| 29.08.2025 | 12,24 | 12,24 | 11,94 | 11,99 | -1,72% | 27.142,00 |
| 28.08.2025 | 12,21 | 12,25 | 12,12 | 12,20 | -0,04% | 24.022,00 |
| 27.08.2025 | 12,38 | 12,38 | 12,15 | 12,21 | -0,53% | 30.860,00 |
| 26.08.2025 | 12,21 | 12,40 | 12,11 | 12,27 | -0,47% | 104.227,00 |
| 25.08.2025 | 12,32 | 12,33 | 12,31 | 12,33 | 0,68% | - |
| 22.08.2025 | 12,18 | 12,26 | 12,12 | 12,25 | 0,57% | 35.648,00 |
| 21.08.2025 | 12,14 | 12,18 | 12,07 | 12,18 | 0,45% | 38.539,00 |
| 20.08.2025 | 12,10 | 12,15 | 12,00 | 12,12 | 0,33% | 90.308,00 |
| 19.08.2025 | 11,99 | 12,12 | 11,98 | 12,08 | 0,75% | 88.872,00 |
| 18.08.2025 | 11,97 | 12,01 | 11,97 | 11,99 | 0,80% | 39.522,00 |
| 15.08.2025 | 11,90 | 12,02 | 11,87 | 11,90 | 0,38% | 52.936,00 |
| 14.08.2025 | 11,94 | 11,96 | 11,83 | 11,85 | -0,84% | 29.582,00 |
| 13.08.2025 | 12,04 | 12,06 | 11,87 | 11,95 | -0,25% | 50.834,00 |
| 12.08.2025 | 11,99 | 12,07 | 11,93 | 11,98 | -0,08% | 54.415,00 |
| 11.08.2025 | 12,04 | 12,09 | 11,99 | 11,99 | -0,50% | 111.383,00 |
| 08.08.2025 | 11,96 | 12,12 | 11,96 | 12,05 | 0,25% | 118.908,00 |
| 07.08.2025 | 12,20 | 12,21 | 12,01 | 12,02 | -1,60% | 58.740,00 |
| 06.08.2025 | 12,24 | 12,28 | 12,16 | 12,22 | 0,21% | 40.302,00 |
| 05.08.2025 | 12,13 | 12,23 | 12,12 | 12,19 | 0,49% | 40.433,00 |
| 04.08.2025 | 11,96 | 12,16 | 11,96 | 12,13 | 0,83% | 47.163,00 |
| 01.08.2025 | 12,11 | 12,13 | 11,97 | 12,03 | -1,31% | 35.705,00 |
| 31.07.2025 | 12,02 | 12,25 | 12,00 | 12,19 | 1,50% | 74.308,00 |
| 30.07.2025 | 12,04 | 12,13 | 11,95 | 12,01 | -0,58% | 38.429,00 |
| 29.07.2025 | 12,02 | 12,13 | 11,92 | 12,08 | 0,37% | 43.592,00 |
| 28.07.2025 | 12,13 | 12,24 | 12,01 | 12,04 | 0,04% | 49.007,00 |
| 25.07.2025 | 12,03 | 12,08 | 11,95 | 12,03 | -0,17% | 39.297,00 |
| 24.07.2025 | 11,95 | 12,17 | 11,85 | 12,05 | 2,03% | 101.355,00 |
| 23.07.2025 | 11,86 | 11,90 | 11,80 | 11,81 | 0,21% | 31.259,00 |
| 22.07.2025 | 11,92 | 11,92 | 11,78 | 11,79 | -1,05% | 19.504,00 |
| 21.07.2025 | 12,05 | 12,09 | 11,85 | 11,91 | -1,33% | 25.745,00 |
| 18.07.2025 | 11,91 | 12,25 | 11,90 | 12,07 | 0,33% | 45.993,00 |
| 17.07.2025 | 11,57 | 12,11 | 11,57 | 12,03 | 5,07% | 74.791,00 |
| 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 |