9,100€
-2,15%
Echtzeit-Aktienkurs DUNELM GROUP PLC LS-,01
Bid:
Ask:
Aktienkurse zur DUNELM GROUP PLC LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 8,80 | 8,85 | 8,50 | 8,53 | -6,83% | 824,00 |
| 04.05.2026 | 8,78 | 9,15 | 8,78 | 9,15 | 4,27% | 280.000,00 |
| 30.04.2026 | 8,50 | 8,83 | 8,50 | 8,78 | 1,15% | - |
| 29.04.2026 | 8,95 | 8,95 | 8,63 | 8,68 | -3,88% | 5.469,00 |
| 28.04.2026 | 9,13 | 9,13 | 8,90 | 9,03 | -2,17% | 924,00 |
| 27.04.2026 | 9,28 | 9,30 | 9,08 | 9,23 | -0,81% | - |
| 24.04.2026 | 9,30 | 9,38 | 9,20 | 9,30 | 0,27% | 2.012,00 |
| 23.04.2026 | 9,48 | 9,48 | 9,25 | 9,28 | -1,85% | 499,00 |
| 22.04.2026 | 9,50 | 9,58 | 9,40 | 9,45 | -1,05% | 5.214,00 |
| 21.04.2026 | 9,40 | 9,60 | 9,38 | 9,55 | 1,06% | 45,00 |
| 20.04.2026 | 9,53 | 9,53 | 9,33 | 9,45 | 0,53% | 3.000,00 |
| 17.04.2026 | 9,05 | 9,60 | 9,05 | 9,40 | 0,53% | 3.250,00 |
| 16.04.2026 | 9,78 | 9,78 | 9,10 | 9,35 | -4,35% | 2.240,00 |
| 15.04.2026 | 10,00 | 10,00 | 9,73 | 9,78 | 0,00% | 357,00 |
| 14.04.2026 | 9,63 | 9,93 | 9,58 | 9,78 | 1,30% | 300,00 |
| 13.04.2026 | 9,73 | 9,73 | 9,58 | 9,65 | -1,03% | 78,00 |
| 10.04.2026 | 9,73 | 9,93 | 9,70 | 9,75 | -0,26% | - |
| 09.04.2026 | 9,78 | 9,78 | 9,60 | 9,78 | -0,26% | 550,00 |
| 08.04.2026 | 9,53 | 9,98 | 9,28 | 9,80 | 3,98% | 115,00 |
| 07.04.2026 | 9,33 | 9,48 | 9,20 | 9,43 | 0,53% | 8.400,00 |
| 02.04.2026 | 9,05 | 9,40 | 9,05 | 9,38 | 0,54% | - |
| 01.04.2026 | 9,10 | 9,33 | 9,05 | 9,33 | 2,19% | - |
| 31.03.2026 | 9,03 | 9,25 | 9,03 | 9,13 | 1,96% | - |
| 30.03.2026 | 9,05 | 9,15 | 8,93 | 8,95 | -1,38% | 7.592,00 |
| 27.03.2026 | 9,10 | 9,35 | 9,03 | 9,08 | -2,16% | 4.300,00 |
| 26.03.2026 | 9,10 | 9,43 | 9,10 | 9,28 | -0,54% | - |
| 25.03.2026 | 9,25 | 9,35 | 9,15 | 9,33 | 1,08% | 4.200,00 |
| 24.03.2026 | 9,40 | 9,43 | 9,18 | 9,23 | -1,86% | 7.450,00 |
| 23.03.2026 | 9,48 | 9,55 | 9,05 | 9,40 | -0,53% | 232,00 |
| 20.03.2026 | 9,63 | 9,75 | 9,38 | 9,45 | -2,33% | 7.110,00 |
| 19.03.2026 | 10,03 | 10,03 | 9,60 | 9,68 | -6,97% | 192,00 |
| 18.03.2026 | 9,70 | 10,50 | 9,70 | 10,40 | 5,05% | - |
| 17.03.2026 | 10,00 | 10,00 | 9,80 | 9,90 | -0,25% | 1.350,00 |
| 16.03.2026 | 10,25 | 10,25 | 9,88 | 9,93 | -5,92% | 400,00 |
| 13.03.2026 | 10,05 | 10,60 | 9,85 | 10,55 | 4,71% | 558,00 |
| 12.03.2026 | 10,35 | 10,70 | 9,95 | 10,08 | -6,28% | - |
| 11.03.2026 | 10,50 | 10,85 | 10,50 | 10,75 | -1,38% | - |
| 10.03.2026 | 10,60 | 10,90 | 10,50 | 10,90 | 4,31% | 5.000,00 |
| 09.03.2026 | 10,75 | 10,90 | 10,35 | 10,45 | -3,69% | 7.215,00 |
| 06.03.2026 | 11,05 | 11,15 | 10,75 | 10,85 | -0,91% | 1.530,00 |
| 05.03.2026 | 10,90 | 11,10 | 10,70 | 10,95 | 0,46% | 1.363,00 |
| 04.03.2026 | 11,10 | 11,10 | 10,85 | 10,90 | -2,68% | 1.400,00 |
| 03.03.2026 | 11,40 | 11,50 | 11,00 | 11,20 | -1,32% | 3.360,00 |
| 02.03.2026 | 11,65 | 11,65 | 11,25 | 11,35 | -2,58% | 768,00 |
| 27.02.2026 | 11,30 | 11,65 | 11,30 | 11,65 | 1,30% | - |
| 26.02.2026 | 11,50 | 11,65 | 11,35 | 11,50 | 0,88% | - |
| 25.02.2026 | 11,50 | 11,60 | 11,35 | 11,40 | -0,87% | 77,00 |
| 24.02.2026 | 11,25 | 11,55 | 11,25 | 11,50 | 0,88% | - |
| 23.02.2026 | 11,10 | 11,50 | 11,10 | 11,40 | 1,79% | 623,00 |
| 20.02.2026 | 11,25 | 11,40 | 11,10 | 11,20 | 0,00% | - |
| 19.02.2026 | 11,20 | 11,35 | 11,15 | 11,20 | 0,00% | - |
| 18.02.2026 | 11,00 | 11,35 | 11,00 | 11,20 | 0,00% | - |
| 17.02.2026 | 11,25 | 11,40 | 11,10 | 11,20 | -0,88% | 3.036,00 |
| 16.02.2026 | 11,20 | 11,35 | 11,15 | 11,30 | 0,44% | 135,00 |
| 13.02.2026 | 10,90 | 11,25 | 10,90 | 11,25 | 0,90% | - |
| 12.02.2026 | 10,80 | 11,40 | 10,80 | 11,15 | 0,90% | 840,00 |
| 11.02.2026 | 10,90 | 11,65 | 10,90 | 11,05 | -0,45% | 25,00 |
| 10.02.2026 | 10,85 | 11,30 | 10,60 | 11,10 | 1,83% | 2.510,00 |
| 09.02.2026 | 11,10 | 11,15 | 10,75 | 10,90 | 0,00% | - |
| 06.02.2026 | 10,60 | 11,15 | 10,60 | 10,90 | 0,93% | 493,00 |
| 05.02.2026 | 10,90 | 11,05 | 10,70 | 10,80 | -1,37% | 7.108,00 |
| 04.02.2026 | 10,60 | 11,05 | 10,60 | 10,95 | 1,86% | - |
| 03.02.2026 | 10,85 | 11,00 | 10,65 | 10,75 | -1,83% | 1.030,00 |
| 02.02.2026 | 10,75 | 10,95 | 10,70 | 10,95 | 2,34% | 1.196,00 |
| 30.01.2026 | 10,75 | 10,85 | 10,70 | 10,70 | -1,38% | - |
| 29.01.2026 | 10,95 | 11,00 | 10,70 | 10,85 | 0,46% | 18.258,00 |
| 28.01.2026 | 10,95 | 11,05 | 10,80 | 10,80 | -0,92% | - |
| 27.01.2026 | 11,10 | 11,10 | 10,85 | 10,90 | -0,91% | - |
| 26.01.2026 | 10,80 | 11,25 | 10,80 | 11,00 | -0,90% | - |
| 23.01.2026 | 10,90 | 11,15 | 10,90 | 11,10 | -0,45% | - |
| 22.01.2026 | 10,95 | 11,20 | 10,95 | 11,15 | 1,36% | - |
| 21.01.2026 | 11,00 | 11,10 | 10,85 | 11,00 | -0,45% | - |
| 20.01.2026 | 11,00 | 11,20 | 10,90 | 11,05 | 0,00% | - |
| 19.01.2026 | 11,10 | 11,15 | 10,90 | 11,05 | 0,00% | 1.332,00 |
| 16.01.2026 | 11,05 | 11,20 | 10,90 | 11,05 | -1,34% | 665,00 |
| 15.01.2026 | 13,60 | 13,60 | 10,90 | 11,20 | -17,65% | 4.077,00 |
| 14.01.2026 | 13,55 | 13,65 | 13,35 | 13,60 | 0,74% | - |
| 13.01.2026 | 13,20 | 13,60 | 13,20 | 13,50 | 0,37% | 260,00 |
| 12.01.2026 | 13,20 | 13,50 | 13,20 | 13,45 | -0,74% | - |
| 09.01.2026 | 13,10 | 13,60 | 13,10 | 13,55 | 0,37% | - |
| 08.01.2026 | 13,00 | 13,50 | 13,00 | 13,50 | 1,50% | - |
| 07.01.2026 | 12,90 | 13,45 | 12,90 | 13,30 | 0,76% | - |
| 06.01.2026 | 13,10 | 13,25 | 12,90 | 13,20 | 1,93% | - |
| 05.01.2026 | 12,85 | 13,10 | 12,75 | 12,95 | 0,78% | 1.351,00 |
| 02.01.2026 | 13,15 | 13,15 | 12,75 | 12,85 | -1,53% | 7.800,00 |
| 30.12.2025 | 13,00 | 13,15 | 12,95 | 13,05 | 0,38% | - |
| 29.12.2025 | 12,90 | 13,20 | 12,85 | 13,00 | 0,78% | - |
| 23.12.2025 | 13,00 | 13,00 | 12,75 | 12,90 | -0,39% | - |
| 22.12.2025 | 12,85 | 13,00 | 12,80 | 12,95 | 0,00% | 1.170,00 |
| 19.12.2025 | 12,90 | 13,00 | 12,65 | 12,95 | 0,39% | 65,00 |
| 18.12.2025 | 12,70 | 13,00 | 12,65 | 12,90 | 1,57% | - |
| 17.12.2025 | 12,90 | 12,90 | 12,70 | 12,70 | -1,55% | - |
| 16.12.2025 | 12,70 | 12,90 | 12,65 | 12,90 | 1,18% | - |
| 15.12.2025 | 12,60 | 12,80 | 12,50 | 12,75 | 0,79% | - |
| 12.12.2025 | 12,40 | 12,65 | 12,40 | 12,65 | 0,40% | - |
| 11.12.2025 | 12,40 | 12,75 | 12,40 | 12,60 | 0,00% | - |
| 10.12.2025 | 12,60 | 12,95 | 12,60 | 12,60 | -1,95% | 135,00 |
| 09.12.2025 | 12,85 | 13,00 | 12,75 | 12,85 | 0,78% | - |
| 08.12.2025 | 13,00 | 13,00 | 12,75 | 12,75 | -1,54% | - |
| 05.12.2025 | 13,10 | 13,20 | 12,95 | 12,95 | 0,00% | 706,00 |