13,850€
7,36%
Echtzeit-Aktienkurs Dunelm Group PLC
Bid:
Ask:
Aktienkurse zur Dunelm Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 13,25 | 14,05 | 13,00 | 13,90 | 7,75% | 44,00 |
| 16.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 15.07.2025 | 12,90 | 13,30 | 12,90 | 13,30 | 3,91% | 4,00 |
| 14.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 11.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 10.07.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 1,55% | 350,00 |
| 09.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 08.07.2025 | 12,90 | 13,20 | 12,90 | 13,20 | 0,76% | 29,00 |
| 07.07.2025 | 13,00 | 13,10 | 13,00 | 13,10 | -2,24% | 100,00 |
| 04.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 03.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 02.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | - |
| 01.07.2025 | 13,70 | 14,20 | 13,70 | 14,20 | 3,65% | 100,00 |
| 30.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 27.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 26.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 25.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -4,93% | - |
| 24.06.2025 | 13,50 | 14,20 | 13,50 | 14,20 | 5,19% | 15,00 |
| 23.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 20.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 19.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 18.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -4,23% | - |
| 17.06.2025 | 13,70 | 14,20 | 13,70 | 14,20 | 4,41% | 31,00 |
| 16.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 13.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 12.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 11.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -4,23% | - |
| 10.06.2025 | 13,60 | 14,20 | 13,60 | 14,20 | 5,19% | 60,00 |
| 09.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -4,26% | - |
| 06.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 05.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 04.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 03.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | - |
| 02.06.2025 | 14,00 | 14,60 | 14,00 | 14,60 | 5,80% | 97,00 |
| 30.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 29.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 28.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 27.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 26.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 23.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 22.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 21.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 20.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 19.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 16.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 15.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 14.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -4,26% | - |
| 13.05.2025 | 13,40 | 14,10 | 13,40 | 14,10 | 4,44% | 48,00 |
| 12.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 09.05.2025 | 13,60 | 13,90 | 13,60 | 13,90 | 2,21% | 75,00 |
| 08.05.2025 | 13,30 | 13,60 | 13,30 | 13,60 | 3,03% | 43,00 |
| 07.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | - |
| 06.05.2025 | 12,90 | 13,70 | 12,90 | 13,70 | 6,20% | 4,00 |
| 05.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 02.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 30.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 29.04.2025 | 12,70 | 13,10 | 12,70 | 13,10 | 5,65% | 1,00 |
| 28.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -4,62% | - |
| 25.04.2025 | 12,50 | 13,00 | 12,50 | 13,00 | 3,17% | 420,00 |
| 24.04.2025 | 12,30 | 12,60 | 12,30 | 12,60 | 0,00% | 900,00 |
| 23.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 22.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 12,84% | - |
| 17.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 16.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 15.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 14.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 11.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 10.04.2025 | 10,70 | 10,90 | 10,70 | 10,90 | 9,00% | 340,00 |
| 09.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 08.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | - |
| 07.04.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -5,71% | - |
| 04.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 03.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 02.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 01.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | - |
| 31.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 28.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 27.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 26.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 25.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 24.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 21.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 20.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 19.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 18.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 17.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 14.03.2025 | 10,50 | 10,80 | 10,50 | 10,80 | -2,70% | 50,00 |
| 13.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 12.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 11.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 10.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 07.03.2025 | 11,30 | 11,60 | 11,30 | 11,60 | 2,65% | 50,00 |
| 06.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 05.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 04.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 03.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 28.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 27.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 26.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 25.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |