£7,884
-0,99%
Echtzeit-Aktienkurs Dunelm Group PLC
Bid:
Ask:
Aktienkurse zur Dunelm Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,02 | 8,02 | 7,80 | 7,90 | -0,73% | - |
| 28.05.2026 | 8,06 | 8,06 | 7,89 | 7,96 | -1,76% | 125.354,00 |
| 27.05.2026 | 7,96 | 8,14 | 7,96 | 8,11 | 2,17% | 155.311,00 |
| 26.05.2026 | 7,88 | 7,95 | 7,79 | 7,93 | 1,09% | 90.619,00 |
| 25.05.2026 | 7,85 | 7,86 | 7,84 | 7,85 | 0,99% | - |
| 22.05.2026 | 7,59 | 7,79 | 7,59 | 7,77 | 2,17% | 65.061,00 |
| 21.05.2026 | 7,68 | 7,72 | 7,54 | 7,61 | -0,10% | 45.510,00 |
| 20.05.2026 | 7,45 | 7,62 | 7,40 | 7,61 | 1,64% | 109.752,00 |
| 19.05.2026 | 7,53 | 7,59 | 7,48 | 7,49 | 1,35% | 94.188,00 |
| 18.05.2026 | 7,24 | 7,47 | 7,18 | 7,39 | 2,11% | 62.708,00 |
| 15.05.2026 | 7,17 | 7,26 | 7,17 | 7,24 | -0,11% | 96.695,00 |
| 14.05.2026 | 7,16 | 7,30 | 7,16 | 7,25 | 1,33% | 94.856,00 |
| 13.05.2026 | 7,29 | 7,29 | 7,07 | 7,15 | -1,89% | 72.187,00 |
| 12.05.2026 | 7,36 | 7,36 | 7,28 | 7,29 | -2,25% | 107.169,00 |
| 11.05.2026 | 7,62 | 7,62 | 7,44 | 7,46 | -1,55% | 105.194,00 |
| 08.05.2026 | 7,58 | 7,70 | 7,52 | 7,57 | -0,70% | 99.197,00 |
| 07.05.2026 | 7,55 | 7,67 | 7,50 | 7,63 | 0,99% | 105.784,00 |
| 06.05.2026 | 7,36 | 7,64 | 7,34 | 7,55 | 3,64% | 126.227,00 |
| 05.05.2026 | 7,58 | 7,64 | 7,29 | 7,29 | -8,39% | 93.201,00 |
| 04.05.2026 | 7,62 | 7,96 | 7,61 | 7,95 | 5,60% | - |
| 01.05.2026 | 7,51 | 7,55 | 7,47 | 7,53 | 0,04% | 36.176,00 |
| 30.04.2026 | 7,50 | 7,58 | 7,42 | 7,53 | 0,97% | 78.620,00 |
| 29.04.2026 | 7,68 | 7,68 | 7,44 | 7,46 | -3,74% | 69.551,00 |
| 28.04.2026 | 7,78 | 7,79 | 7,71 | 7,75 | -0,96% | 55.141,00 |
| 27.04.2026 | 7,93 | 7,98 | 7,81 | 7,82 | -1,82% | 38.880,00 |
| 24.04.2026 | 7,95 | 8,04 | 7,93 | 7,97 | -0,75% | 78.532,00 |
| 23.04.2026 | 8,11 | 8,11 | 8,01 | 8,03 | -1,44% | 78.964,00 |
| 22.04.2026 | 8,23 | 8,24 | 8,11 | 8,14 | -0,46% | 93.011,00 |
| 21.04.2026 | 8,17 | 8,28 | 8,16 | 8,18 | 0,77% | 72.484,00 |
| 20.04.2026 | 8,16 | 8,22 | 8,07 | 8,12 | -1,25% | 58.165,00 |
| 17.04.2026 | 8,12 | 8,29 | 8,00 | 8,22 | 2,49% | 147.808,00 |
| 16.04.2026 | 7,98 | 8,23 | 7,88 | 8,02 | -5,14% | 262.739,00 |
| 15.04.2026 | 8,56 | 8,56 | 8,39 | 8,46 | -0,32% | 65.560,00 |
| 14.04.2026 | 8,35 | 8,53 | 8,35 | 8,48 | 2,14% | 74.099,00 |
| 13.04.2026 | 8,41 | 8,41 | 8,28 | 8,31 | -1,13% | 61.857,00 |
| 10.04.2026 | 8,46 | 8,56 | 8,40 | 8,40 | 0,30% | 80.856,00 |
| 09.04.2026 | 8,42 | 8,42 | 8,30 | 8,38 | -0,71% | 99.155,00 |
| 08.04.2026 | 8,25 | 8,58 | 8,25 | 8,44 | 5,17% | 82.201,00 |
| 07.04.2026 | 8,08 | 8,17 | 8,00 | 8,02 | -0,72% | 79.572,00 |
| 02.04.2026 | 7,89 | 8,12 | 7,89 | 8,08 | 0,91% | 64.071,00 |
| 01.04.2026 | 7,99 | 8,02 | 7,89 | 8,01 | 1,97% | 53.501,00 |
| 31.03.2026 | 7,87 | 7,97 | 7,84 | 7,85 | 0,80% | 85.697,00 |
| 30.03.2026 | 7,82 | 7,84 | 7,71 | 7,79 | -0,67% | 121.530,00 |
| 27.03.2026 | 7,98 | 7,98 | 7,78 | 7,84 | -1,75% | 56.582,00 |
| 26.03.2026 | 7,96 | 8,06 | 7,91 | 7,98 | -0,03% | 104.581,00 |
| 25.03.2026 | 8,04 | 8,04 | 7,88 | 7,98 | 0,47% | 82.703,00 |
| 24.03.2026 | 8,03 | 8,04 | 7,92 | 7,95 | -1,24% | 100.462,00 |
| 23.03.2026 | 8,00 | 8,20 | 7,80 | 8,05 | -1,29% | 224.668,00 |
| 20.03.2026 | 8,25 | 8,29 | 8,09 | 8,15 | -1,33% | 147.772,00 |
| 19.03.2026 | 8,47 | 8,47 | 8,24 | 8,26 | -3,45% | 171.019,00 |
| 18.03.2026 | 8,52 | 8,60 | 8,49 | 8,56 | 1,12% | 184.925,00 |
| 17.03.2026 | 8,49 | 8,56 | 8,44 | 8,46 | -1,11% | 85.993,00 |
| 16.03.2026 | 8,64 | 8,66 | 8,54 | 8,56 | -1,38% | 83.306,00 |
| 13.03.2026 | 8,59 | 8,69 | 8,48 | 8,68 | 0,84% | 168.164,00 |
| 12.03.2026 | 8,84 | 8,84 | 8,56 | 8,60 | -6,29% | 143.181,00 |
| 11.03.2026 | 9,15 | 9,26 | 9,07 | 9,18 | -0,49% | 103.400,00 |
| 10.03.2026 | 9,18 | 9,33 | 9,13 | 9,23 | 1,82% | 124.535,00 |
| 09.03.2026 | 9,04 | 9,08 | 9,00 | 9,06 | -3,00% | 43.783,00 |
| 06.03.2026 | 9,46 | 9,58 | 9,25 | 9,34 | -1,06% | 161.829,00 |
| 05.03.2026 | 9,36 | 9,52 | 9,29 | 9,44 | 0,32% | 136.545,00 |
| 04.03.2026 | 9,47 | 9,53 | 9,38 | 9,41 | -1,52% | 68.815,00 |
| 03.03.2026 | 9,85 | 9,85 | 9,53 | 9,56 | -3,04% | 157.302,00 |
| 02.03.2026 | 9,89 | 9,99 | 9,83 | 9,86 | -2,62% | 204.413,00 |
| 27.02.2026 | 9,99 | 10,12 | 9,96 | 10,12 | 1,56% | 55.833,00 |
| 26.02.2026 | 9,93 | 9,99 | 9,87 | 9,97 | 0,55% | 100.232,00 |
| 25.02.2026 | 9,90 | 10,03 | 9,88 | 9,91 | -0,20% | 63.605,00 |
| 24.02.2026 | 9,86 | 9,99 | 9,80 | 9,93 | 1,27% | 107.249,00 |
| 23.02.2026 | 9,85 | 9,96 | 9,72 | 9,81 | 0,00% | 163.362,00 |
| 20.02.2026 | 9,72 | 9,86 | 9,67 | 9,81 | 0,77% | 148.996,00 |
| 19.02.2026 | 9,82 | 9,82 | 9,72 | 9,73 | -0,28% | 137.077,00 |
| 18.02.2026 | 9,80 | 9,82 | 9,69 | 9,76 | 0,33% | 120.494,00 |
| 17.02.2026 | 9,80 | 9,83 | 9,65 | 9,73 | -0,05% | 138.112,00 |
| 16.02.2026 | 9,74 | 9,78 | 9,67 | 9,73 | 0,57% | 128.277,00 |
| 13.02.2026 | 9,55 | 9,71 | 9,51 | 9,68 | 0,68% | 127.702,00 |
| 12.02.2026 | 9,56 | 9,83 | 9,46 | 9,61 | 0,79% | 222.920,00 |
| 11.02.2026 | 10,03 | 10,03 | 9,52 | 9,54 | -0,03% | 187.170,00 |
| 10.02.2026 | 9,61 | 9,76 | 9,21 | 9,54 | 1,30% | 281.088,00 |
| 09.02.2026 | 9,51 | 9,58 | 9,32 | 9,42 | 0,21% | 193.564,00 |
| 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 |