£1,469
2,70%
Echtzeit-Aktienkurs DFS Furniture PLC
Bid:
Ask:
Aktienkurse zur DFS Furniture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 0,35% | 2.237,00 |
| 19.09.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -0,35% | 7.992,00 |
| 18.09.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -0,35% | 61.594,00 |
| 17.09.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 1,41% | 3.572,00 |
| 16.09.2025 | 1,45 | 1,45 | 1,41 | 1,42 | -1,14% | 2.232,00 |
| 15.09.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -1,97% | - |
| 12.09.2025 | 1,42 | 1,46 | 1,42 | 1,46 | 1,03% | 5.824,00 |
| 11.09.2025 | 1,41 | 1,45 | 1,41 | 1,45 | 0,32% | - |
| 10.09.2025 | 1,45 | 1,51 | 1,44 | 1,44 | -1,54% | - |
| 09.09.2025 | 1,51 | 1,53 | 1,46 | 1,46 | -4,18% | - |
| 08.09.2025 | 1,50 | 1,53 | 1,50 | 1,53 | 0,79% | - |
| 05.09.2025 | 1,44 | 1,52 | 1,44 | 1,52 | 4,84% | 14.880,00 |
| 04.09.2025 | 1,48 | 1,48 | 1,44 | 1,45 | -2,86% | 8.700,00 |
| 03.09.2025 | 1,51 | 1,51 | 1,48 | 1,49 | -1,82% | 34.846,00 |
| 02.09.2025 | 1,52 | 1,54 | 1,52 | 1,52 | -1,30% | 26.620,00 |
| 01.09.2025 | 1,55 | 1,55 | 1,50 | 1,54 | -1,29% | 11.373,00 |
| 29.08.2025 | 1,56 | 1,57 | 1,56 | 1,56 | 1,63% | 117,00 |
| 28.08.2025 | 1,53 | 1,55 | 1,53 | 1,53 | -1,61% | 6.236,00 |
| 27.08.2025 | 1,55 | 1,57 | 1,55 | 1,56 | -0,64% | 10.613,00 |
| 26.08.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -0,60% | 6.647,00 |
| 25.08.2025 | 1,55 | 1,57 | 1,55 | 1,57 | -0,03% | - |
| 22.08.2025 | 1,58 | 1,58 | 1,57 | 1,58 | -0,32% | 10.850,00 |
| 21.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,32% | 9.767,00 |
| 20.08.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 0,96% | 23.856,00 |
| 19.08.2025 | 1,59 | 1,59 | 1,56 | 1,57 | -0,63% | 14.711,00 |
| 18.08.2025 | 1,58 | 1,58 | 1,57 | 1,58 | 0,64% | 4.282,00 |
| 15.08.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -0,32% | 6.203,00 |
| 14.08.2025 | 1,58 | 1,58 | 1,57 | 1,58 | 0,96% | 9.502,00 |
| 13.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,79% | 16.156,00 |
| 12.08.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 1,13% | 9.801,00 |
| 11.08.2025 | 1,54 | 1,57 | 1,54 | 1,56 | 0,32% | 12.078,00 |
| 08.08.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -1,12% | 1.125,00 |
| 07.08.2025 | 1,58 | 1,58 | 1,56 | 1,57 | -1,42% | 1.799,00 |
| 06.08.2025 | 1,60 | 1,60 | 1,59 | 1,59 | -0,62% | 5.723,00 |
| 05.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,31% | 901,00 |
| 04.08.2025 | 1,60 | 1,61 | 1,59 | 1,60 | -0,93% | 4.836,00 |
| 01.08.2025 | 1,63 | 1,63 | 1,61 | 1,61 | 0,63% | 11.880,00 |
| 31.07.2025 | 1,67 | 1,68 | 1,59 | 1,60 | -5,88% | 24.708,00 |
| 30.07.2025 | 1,70 | 1,71 | 1,70 | 1,70 | -2,02% | 939,00 |
| 29.07.2025 | 1,72 | 1,74 | 1,72 | 1,74 | -0,57% | 2.518,00 |
| 28.07.2025 | 1,75 | 1,75 | 1,73 | 1,75 | 0,98% | 2.046,00 |
| 25.07.2025 | 1,72 | 1,73 | 1,72 | 1,73 | -0,01% | 16.587,00 |
| 24.07.2025 | 1,73 | 1,74 | 1,73 | 1,73 | -0,54% | - |
| 23.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,72% | 2.953,00 |
| 22.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,96% | 55.180,00 |
| 21.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,32% | - |
| 18.07.2025 | 1,78 | 1,79 | 1,75 | 1,77 | 0,68% | 180.441,00 |
| 17.07.2025 | 1,77 | 1,77 | 1,73 | 1,75 | 5,92% | 157.474,00 |
| 16.07.2025 | 1,65 | 1,66 | 1,65 | 1,66 | 0,00% | 21.082,00 |
| 15.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,30% | 1.200,00 |
| 14.07.2025 | 1,64 | 1,66 | 1,64 | 1,65 | -0,90% | 4.814,00 |
| 11.07.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 0,91% | 1.638,00 |
| 10.07.2025 | 1,65 | 1,67 | 1,63 | 1,65 | 0,92% | 11.182,00 |
| 09.07.2025 | 1,62 | 1,64 | 1,62 | 1,64 | -0,91% | 14.141,00 |
| 08.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | 3.237,00 |
| 07.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | 2.037,00 |
| 04.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,90% | 1.291,00 |
| 03.07.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 0,30% | 12.219,00 |
| 02.07.2025 | 1,64 | 1,67 | 1,64 | 1,67 | -1,47% | 8.548,00 |
| 01.07.2025 | 1,71 | 1,71 | 1,70 | 1,70 | 0,74% | 2.459,00 |
| 30.06.2025 | 1,70 | 1,70 | 1,68 | 1,68 | 0,15% | 551,00 |
| 27.06.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 0,30% | 1.487,00 |
| 26.06.2025 | 1,67 | 1,68 | 1,65 | 1,68 | 1,82% | 735,00 |
| 25.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | 4,00 |
| 24.06.2025 | 1,67 | 1,67 | 1,64 | 1,64 | -1,33% | 7.699,00 |
| 23.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 2,60% | 1.723,00 |
| 20.06.2025 | 1,64 | 1,64 | 1,61 | 1,62 | -1,22% | 3.578,00 |
| 19.06.2025 | 1,63 | 1,65 | 1,60 | 1,64 | 1,55% | 4.348,00 |
| 18.06.2025 | 1,62 | 1,62 | 1,61 | 1,61 | -1,65% | 7.295,00 |
| 17.06.2025 | 1,67 | 1,67 | 1,64 | 1,64 | -1,68% | 2.891,00 |
| 16.06.2025 | 1,66 | 1,68 | 1,66 | 1,67 | 1,09% | 5.311,00 |
| 13.06.2025 | 1,63 | 1,65 | 1,63 | 1,65 | -0,63% | 5.021,00 |
| 12.06.2025 | 1,66 | 1,67 | 1,66 | 1,66 | 0,15% | 22.373,00 |
| 11.06.2025 | 1,67 | 1,67 | 1,66 | 1,66 | 1,07% | 6.575,00 |
| 10.06.2025 | 1,66 | 1,66 | 1,64 | 1,64 | -0,46% | 11.859,00 |
| 09.06.2025 | 1,63 | 1,65 | 1,63 | 1,65 | 0,61% | 2.193,00 |
| 06.06.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -0,91% | 501,00 |
| 05.06.2025 | 1,64 | 1,66 | 1,64 | 1,65 | 1,07% | 6.220,00 |
| 04.06.2025 | 1,64 | 1,65 | 1,63 | 1,63 | -0,46% | 24.228,00 |
| 03.06.2025 | 1,64 | 1,65 | 1,64 | 1,64 | 0,61% | 4.447,00 |
| 02.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | 4.330,00 |
| 30.05.2025 | 1,62 | 1,62 | 1,60 | 1,61 | -0,77% | 8.488,00 |
| 29.05.2025 | 1,64 | 1,65 | 1,62 | 1,62 | 0,15% | 18.561,00 |
| 28.05.2025 | 1,62 | 1,63 | 1,61 | 1,62 | 0,31% | 16.501,00 |
| 27.05.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -1,57% | 2.254,00 |
| 26.05.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -0,56% | - |
| 23.05.2025 | 1,66 | 1,66 | 1,63 | 1,65 | -1,93% | 7.077,00 |
| 22.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,15% | 7,00 |
| 21.05.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -1,03% | 3.775,00 |
| 20.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,49% | 6.386,00 |
| 19.05.2025 | 1,68 | 1,68 | 1,67 | 1,67 | 0,45% | 19.988,00 |
| 16.05.2025 | 1,67 | 1,68 | 1,66 | 1,67 | 0,00% | 19.816,00 |
| 15.05.2025 | 1,68 | 1,68 | 1,67 | 1,67 | 1,06% | 8.372,00 |
| 14.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,15% | 30,00 |
| 13.05.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 1,86% | 3.314,00 |
| 12.05.2025 | 1,62 | 1,63 | 1,61 | 1,62 | 1,57% | 17.333,00 |
| 09.05.2025 | 1,60 | 1,61 | 1,59 | 1,59 | -0,31% | 6.044,00 |
| 08.05.2025 | 1,58 | 1,62 | 1,58 | 1,60 | 1,92% | 46.207,00 |
| 07.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 7,56% | 932,00 |
| 06.05.2025 | 1,45 | 1,47 | 1,43 | 1,46 | 0,29% | 154.591,00 |