£1,601
0,09%
Echtzeit-Aktienkurs DFS Furniture PLC
Bid:
Ask:
Aktienkurse zur DFS Furniture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | 207,00 |
| 12.12.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -1,32% | 2.351,00 |
| 11.12.2025 | 1,61 | 1,62 | 1,61 | 1,62 | 0,90% | - |
| 10.12.2025 | 1,60 | 1,61 | 1,60 | 1,61 | 1,07% | 2.962,00 |
| 09.12.2025 | 1,61 | 1,61 | 1,59 | 1,59 | -1,85% | 1.248,00 |
| 08.12.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 0,31% | - |
| 05.12.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 1,89% | 4.898,00 |
| 04.12.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 1,28% | 12.973,00 |
| 03.12.2025 | 1,53 | 1,57 | 1,53 | 1,57 | -0,63% | 1.251,00 |
| 02.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,94% | 1.967,00 |
| 01.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | 1.129,00 |
| 28.11.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -0,64% | 5.448,00 |
| 27.11.2025 | 1,56 | 1,57 | 1,56 | 1,57 | -0,19% | 9.599,00 |
| 26.11.2025 | 1,58 | 1,58 | 1,57 | 1,57 | 0,19% | - |
| 25.11.2025 | 1,61 | 1,61 | 1,56 | 1,57 | -2,83% | 11.417,00 |
| 24.11.2025 | 1,59 | 1,63 | 1,59 | 1,62 | 0,36% | - |
| 21.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,80% | 760,00 |
| 20.11.2025 | 1,62 | 1,63 | 1,60 | 1,62 | 0,62% | 12.984,00 |
| 19.11.2025 | 1,64 | 1,64 | 1,60 | 1,61 | -1,65% | 9.495,00 |
| 18.11.2025 | 1,60 | 1,64 | 1,60 | 1,64 | 2,18% | 13.091,00 |
| 17.11.2025 | 1,59 | 1,61 | 1,59 | 1,61 | 0,94% | 5.092,00 |
| 14.11.2025 | 1,59 | 1,62 | 1,59 | 1,59 | 0,32% | 9.512,00 |
| 13.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | 22.468,00 |
| 12.11.2025 | 1,56 | 1,59 | 1,55 | 1,59 | 3,26% | 5.926,00 |
| 11.11.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 1,99% | 18.895,00 |
| 10.11.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 1,35% | 1.009,00 |
| 07.11.2025 | 1,48 | 1,51 | 1,48 | 1,49 | -2,43% | 28.477,00 |
| 06.11.2025 | 1,52 | 1,52 | 1,49 | 1,52 | 0,79% | 4.483,00 |
| 05.11.2025 | 1,50 | 1,51 | 1,49 | 1,51 | 0,80% | 57.498,00 |
| 04.11.2025 | 1,58 | 1,58 | 1,48 | 1,50 | -4,59% | 9.827,00 |
| 03.11.2025 | 1,59 | 1,59 | 1,56 | 1,57 | -1,69% | 7.749,00 |
| 31.10.2025 | 1,63 | 1,63 | 1,60 | 1,60 | -1,72% | 2.533,00 |
| 30.10.2025 | 1,62 | 1,63 | 1,61 | 1,63 | 0,78% | 6.611,00 |
| 29.10.2025 | 1,64 | 1,65 | 1,61 | 1,61 | -0,15% | 3.773,00 |
| 28.10.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 0,94% | 1.867,00 |
| 27.10.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -2,14% | 2.137,00 |
| 24.10.2025 | 1,61 | 1,64 | 1,60 | 1,64 | 1,36% | 4.452,00 |
| 23.10.2025 | 1,56 | 1,61 | 1,56 | 1,61 | 2,90% | 45.063,00 |
| 22.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,97% | 503,00 |
| 21.10.2025 | 1,56 | 1,59 | 1,55 | 1,55 | 0,49% | 1.784,00 |
| 20.10.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -1,15% | 1.233,00 |
| 17.10.2025 | 1,52 | 1,57 | 1,52 | 1,56 | 0,19% | 13.650,00 |
| 16.10.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -0,95% | 3.162,00 |
| 15.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | 1,00 |
| 14.10.2025 | 1,59 | 1,59 | 1,58 | 1,59 | -1,86% | 2.680,00 |
| 13.10.2025 | 1,59 | 1,62 | 1,59 | 1,62 | -1,22% | 2.386,00 |
| 10.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,62% | 63,00 |
| 09.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,49% | 3.521,00 |
| 08.10.2025 | 1,66 | 1,67 | 1,63 | 1,63 | -0,73% | 36.631,00 |
| 07.10.2025 | 1,64 | 1,65 | 1,64 | 1,65 | -0,72% | 3.141,00 |
| 06.10.2025 | 1,60 | 1,66 | 1,60 | 1,66 | 4,67% | 1.821,00 |
| 03.10.2025 | 1,57 | 1,59 | 1,57 | 1,58 | 1,80% | 4.524,00 |
| 02.10.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 0,97% | 2.716,00 |
| 01.10.2025 | 1,53 | 1,54 | 1,52 | 1,54 | 0,00% | 7.047,00 |
| 30.09.2025 | 1,52 | 1,54 | 1,51 | 1,54 | 1,65% | 1.369,00 |
| 29.09.2025 | 1,56 | 1,58 | 1,51 | 1,52 | -0,66% | 25.801,00 |
| 26.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,33% | 76,00 |
| 25.09.2025 | 1,54 | 1,59 | 1,50 | 1,52 | 1,00% | 13.945,00 |
| 24.09.2025 | 1,46 | 1,51 | 1,46 | 1,51 | 3,08% | 2.306,00 |
| 23.09.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 2,10% | 2.428,00 |
| 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 |