£1,936
-2,23%
Echtzeit-Aktienkurs DFS FURNITURE PLC
Bid:
Ask:
Aktienkurse zur DFS FURNITURE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,96 | 1,99 | 1,93 | 1,93 | -2,78% | 8.875,00 |
| 05.02.2026 | 1,99 | 1,99 | 1,98 | 1,98 | -0,90% | 659,00 |
| 04.02.2026 | 2,00 | 2,01 | 2,00 | 2,00 | -0,10% | 6.513,00 |
| 03.02.2026 | 2,00 | 2,02 | 2,00 | 2,00 | 1,52% | 9.074,00 |
| 02.02.2026 | 1,96 | 1,97 | 1,96 | 1,97 | -0,51% | 2.408,00 |
| 30.01.2026 | 1,97 | 2,00 | 1,97 | 1,98 | 0,76% | 15.775,00 |
| 29.01.2026 | 1,98 | 1,98 | 1,95 | 1,97 | 0,77% | 32.256,00 |
| 28.01.2026 | 1,95 | 1,97 | 1,95 | 1,95 | 0,26% | 34.875,00 |
| 27.01.2026 | 1,95 | 1,95 | 1,94 | 1,95 | -0,89% | 46.977,00 |
| 26.01.2026 | 1,97 | 1,98 | 1,96 | 1,96 | -1,13% | 18.883,00 |
| 23.01.2026 | 1,90 | 2,00 | 1,90 | 1,99 | 4,47% | 5.982,00 |
| 22.01.2026 | 1,90 | 1,91 | 1,90 | 1,90 | 1,60% | 5.546,00 |
| 21.01.2026 | 1,90 | 1,90 | 1,90 | 1,87 | -1,06% | 4.841,00 |
| 20.01.2026 | 1,93 | 1,93 | 1,87 | 1,89 | 2,44% | 3.621,00 |
| 19.01.2026 | 1,83 | 1,85 | 1,83 | 1,85 | 0,82% | 49.197,00 |
| 15.01.2026 | 1,85 | 1,85 | 1,83 | 1,83 | -0,84% | 425,00 |
| 14.01.2026 | 1,84 | 1,85 | 1,84 | 1,85 | 0,83% | - |
| 13.01.2026 | 1,81 | 1,84 | 1,81 | 1,83 | -0,26% | - |
| 12.01.2026 | 1,79 | 1,84 | 1,79 | 1,84 | 0,55% | 11.354,00 |
| 09.01.2026 | 1,75 | 1,83 | 1,75 | 1,83 | 1,11% | 772,00 |
| 08.01.2026 | 1,76 | 1,81 | 1,76 | 1,81 | 2,56% | 7.625,00 |
| 07.01.2026 | 1,79 | 1,79 | 1,76 | 1,76 | -1,40% | 6.964,00 |
| 06.01.2026 | 1,76 | 1,79 | 1,76 | 1,79 | -1,61% | 1.728,00 |
| 05.01.2026 | 1,77 | 1,81 | 1,77 | 1,81 | 3,67% | - |
| 02.01.2026 | 1,74 | 1,76 | 1,74 | 1,75 | -0,57% | 2.885,00 |
| 31.12.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 1,27% | 1.626,00 |
| 30.12.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,05% | 111,00 |
| 29.12.2025 | 1,72 | 1,72 | 1,71 | 1,72 | -0,29% | 3.216,00 |
| 24.12.2025 | 1,73 | 1,74 | 1,71 | 1,73 | 0,58% | 5.361,00 |
| 23.12.2025 | 1,73 | 1,73 | 1,70 | 1,72 | 0,88% | 11.456,00 |
| 22.12.2025 | 1,73 | 1,73 | 1,70 | 1,70 | -2,19% | 6.484,00 |
| 19.12.2025 | 1,74 | 1,75 | 1,74 | 1,74 | 0,69% | 6.772,00 |
| 18.12.2025 | 1,71 | 1,73 | 1,71 | 1,73 | 1,54% | - |
| 17.12.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 3,03% | 2.359,00 |
| 16.12.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | 1.540,00 |
| 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 |