£1,360
-0,18%
Echtzeit-Aktienkurs DFS Furniture PLC
Bid:
Ask:
Aktienkurse zur DFS Furniture PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 1,34 | 1,36 | 1,33 | 1,36 | 0,93% | 48.486,00 |
| 07.07.2026 | 1,35 | 1,35 | 1,33 | 1,35 | 0,75% | 6.128,00 |
| 06.07.2026 | 1,35 | 1,36 | 1,33 | 1,34 | 0,37% | 4.797,00 |
| 03.07.2026 | 1,33 | 1,36 | 1,33 | 1,34 | -1,29% | 10.155,00 |
| 02.07.2026 | 1,38 | 1,38 | 1,35 | 1,35 | -1,64% | 17.461,00 |
| 01.07.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 0,00% | 3.238,00 |
| 30.06.2026 | 1,40 | 1,40 | 1,36 | 1,38 | -2,00% | 183.681,00 |
| 29.06.2026 | 1,43 | 1,43 | 1,39 | 1,40 | -2,43% | 8.843,00 |
| 26.06.2026 | 1,43 | 1,44 | 1,39 | 1,44 | 3,83% | 10.659,00 |
| 25.06.2026 | 1,35 | 1,40 | 1,34 | 1,39 | 0,73% | 16.280,00 |
| 24.06.2026 | 1,33 | 1,38 | 1,33 | 1,38 | 1,85% | 26.967,00 |
| 23.06.2026 | 1,33 | 1,35 | 1,32 | 1,35 | 0,97% | 21.871,00 |
| 22.06.2026 | 1,34 | 1,34 | 1,30 | 1,34 | 1,52% | 2.124,00 |
| 19.06.2026 | 1,32 | 1,35 | 1,31 | 1,32 | -0,60% | 153.110,00 |
| 18.06.2026 | 1,32 | 1,33 | 1,30 | 1,33 | -0,60% | 8.379,00 |
| 17.06.2026 | 1,32 | 1,35 | 1,28 | 1,33 | 2,54% | 60.450,00 |
| 16.06.2026 | 1,30 | 1,31 | 1,28 | 1,30 | -0,38% | 96.770,00 |
| 15.06.2026 | 1,34 | 1,34 | 1,31 | 1,31 | 0,23% | 30.148,00 |
| 12.06.2026 | 1,29 | 1,31 | 1,27 | 1,30 | 0,93% | 11.139,00 |
| 11.06.2026 | 1,25 | 1,29 | 1,25 | 1,29 | 2,79% | 2.204,00 |
| 10.06.2026 | 1,22 | 1,26 | 1,22 | 1,26 | 2,03% | 4.659,00 |
| 09.06.2026 | 1,23 | 1,24 | 1,23 | 1,23 | 2,07% | 796,00 |
| 08.06.2026 | 1,23 | 1,23 | 1,20 | 1,21 | -0,25% | 12.400,00 |
| 05.06.2026 | 1,22 | 1,22 | 1,21 | 1,21 | -1,54% | 1.778,00 |
| 04.06.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 1,82% | - |
| 03.06.2026 | 1,23 | 1,23 | 1,20 | 1,21 | 0,00% | 292,00 |
| 02.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -1,23% | 275,00 |
| 01.06.2026 | 1,22 | 1,23 | 1,21 | 1,22 | -2,01% | 2.490,00 |
| 29.05.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 1,63% | 57.979,00 |
| 28.05.2026 | 1,22 | 1,23 | 1,22 | 1,23 | -2,00% | 50.135,00 |
| 27.05.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 1,46% | 2.477,00 |
| 26.05.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 0,95% | 5.874,00 |
| 25.05.2026 | 1,23 | 1,23 | 1,22 | 1,22 | 0,03% | - |
| 22.05.2026 | 1,22 | 1,22 | 1,20 | 1,22 | -0,81% | 320,00 |
| 21.05.2026 | 1,21 | 1,23 | 1,20 | 1,23 | 2,07% | 6.622,00 |
| 20.05.2026 | 1,21 | 1,22 | 1,21 | 1,21 | 1,69% | 1.589,00 |
| 19.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,07% | 84,00 |
| 18.05.2026 | 1,22 | 1,22 | 1,18 | 1,21 | 0,00% | 3.734,00 |
| 15.05.2026 | 1,22 | 1,23 | 1,21 | 1,21 | -1,63% | 3.009,00 |
| 14.05.2026 | 1,24 | 1,25 | 1,21 | 1,23 | 0,00% | 28.311,00 |
| 13.05.2026 | 1,22 | 1,23 | 1,21 | 1,23 | 0,82% | 5.025,00 |
| 12.05.2026 | 1,32 | 1,32 | 1,22 | 1,22 | -5,24% | 15.294,00 |
| 11.05.2026 | 1,29 | 1,31 | 1,27 | 1,29 | -2,83% | 27.490,00 |
| 08.05.2026 | 1,28 | 1,33 | 1,28 | 1,33 | 3,52% | 21.525,00 |
| 07.05.2026 | 1,27 | 1,29 | 1,27 | 1,28 | -1,54% | 10.801,00 |
| 06.05.2026 | 1,24 | 1,30 | 1,24 | 1,30 | 7,44% | 8.154,00 |
| 05.05.2026 | 1,25 | 1,26 | 1,20 | 1,21 | -4,39% | 28.529,00 |
| 04.05.2026 | 1,26 | 1,27 | 1,26 | 1,27 | 0,44% | - |
| 01.05.2026 | 1,27 | 1,27 | 1,25 | 1,26 | 0,80% | 13.752,00 |
| 30.04.2026 | 1,24 | 1,26 | 1,24 | 1,25 | 0,00% | 4.538,00 |
| 29.04.2026 | 1,24 | 1,28 | 1,24 | 1,25 | 0,16% | 26.292,00 |
| 28.04.2026 | 1,27 | 1,27 | 1,24 | 1,25 | -2,50% | 34.470,00 |
| 27.04.2026 | 1,32 | 1,32 | 1,28 | 1,28 | -2,66% | 48.108,00 |
| 24.04.2026 | 1,31 | 1,33 | 1,31 | 1,32 | 0,00% | 24.620,00 |
| 23.04.2026 | 1,30 | 1,32 | 1,30 | 1,32 | 0,00% | 57.114,00 |
| 22.04.2026 | 1,32 | 1,33 | 1,31 | 1,32 | 0,38% | 12.890,00 |
| 21.04.2026 | 1,32 | 1,32 | 1,31 | 1,31 | -0,76% | 39.478,00 |
| 20.04.2026 | 1,31 | 1,33 | 1,31 | 1,32 | -0,38% | 16.674,00 |
| 17.04.2026 | 1,29 | 1,33 | 1,29 | 1,33 | 2,71% | 10.750,00 |
| 16.04.2026 | 1,29 | 1,31 | 1,29 | 1,29 | -3,73% | 26.113,00 |
| 15.04.2026 | 1,34 | 1,35 | 1,34 | 1,34 | 0,37% | 11.267,00 |
| 14.04.2026 | 1,28 | 1,34 | 1,28 | 1,34 | 3,49% | 35.021,00 |
| 13.04.2026 | 1,29 | 1,30 | 1,28 | 1,29 | -1,75% | 21.935,00 |
| 10.04.2026 | 1,29 | 1,32 | 1,29 | 1,31 | 1,78% | 46.064,00 |
| 09.04.2026 | 1,30 | 1,30 | 1,28 | 1,29 | -2,64% | 32.476,00 |
| 08.04.2026 | 1,23 | 1,34 | 1,23 | 1,33 | 8,38% | 34.434,00 |
| 07.04.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 1,03% | 21.071,00 |
| 02.04.2026 | 1,21 | 1,22 | 1,18 | 1,21 | -2,02% | 14.349,00 |
| 01.04.2026 | 1,24 | 1,27 | 1,24 | 1,24 | 2,28% | 33.610,00 |
| 31.03.2026 | 1,19 | 1,23 | 1,17 | 1,21 | 2,99% | 28.082,00 |
| 30.03.2026 | 1,17 | 1,17 | 1,14 | 1,17 | 2,40% | 23.260,00 |
| 27.03.2026 | 1,20 | 1,20 | 1,14 | 1,15 | -4,98% | 62.432,00 |
| 26.03.2026 | 1,25 | 1,25 | 1,20 | 1,21 | -3,98% | 45.063,00 |
| 25.03.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -0,55% | 9.923,00 |
| 24.03.2026 | 1,33 | 1,33 | 1,26 | 1,26 | -4,75% | 15.282,00 |
| 23.03.2026 | 1,34 | 1,39 | 1,27 | 1,33 | -5,36% | 73.721,00 |
| 20.03.2026 | 1,41 | 1,43 | 1,40 | 1,40 | -5,08% | 26.108,00 |
| 19.03.2026 | 1,47 | 1,51 | 1,33 | 1,48 | 0,51% | 28.251,00 |
| 18.03.2026 | 1,60 | 1,60 | 1,47 | 1,47 | -6,38% | 22.888,00 |
| 17.03.2026 | 1,60 | 1,62 | 1,57 | 1,57 | -3,24% | 16.823,00 |
| 16.03.2026 | 1,71 | 1,71 | 1,62 | 1,62 | -4,42% | 9.327,00 |
| 13.03.2026 | 1,69 | 1,70 | 1,69 | 1,70 | 0,15% | 3.706,00 |
| 12.03.2026 | 1,71 | 1,71 | 1,68 | 1,69 | -1,46% | 13.552,00 |
| 11.03.2026 | 1,73 | 1,73 | 1,70 | 1,72 | -2,97% | 2.702,00 |
| 10.03.2026 | 1,74 | 1,77 | 1,73 | 1,77 | 3,21% | 5.029,00 |
| 09.03.2026 | 1,75 | 1,75 | 1,72 | 1,72 | -7,30% | 6.369,00 |
| 06.03.2026 | 1,87 | 1,87 | 1,84 | 1,85 | -0,91% | 36.041,00 |
| 05.03.2026 | 1,86 | 1,87 | 1,86 | 1,87 | -0,16% | 7,00 |
| 04.03.2026 | 1,89 | 1,90 | 1,87 | 1,87 | -0,53% | 90.330,00 |
| 03.03.2026 | 1,88 | 1,90 | 1,88 | 1,88 | -1,05% | 6.609,00 |
| 02.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -3,31% | 1.943,00 |
| 27.02.2026 | 1,94 | 1,97 | 1,93 | 1,97 | 0,77% | 3.352,00 |
| 26.02.2026 | 1,94 | 1,95 | 1,94 | 1,95 | 0,78% | 2.476,00 |
| 25.02.2026 | 1,94 | 1,94 | 1,93 | 1,94 | 1,04% | 1.684,00 |
| 24.02.2026 | 1,91 | 1,92 | 1,91 | 1,92 | 0,63% | 11.986,00 |
| 23.02.2026 | 1,91 | 1,91 | 1,90 | 1,90 | -0,37% | 1.777,00 |
| 20.02.2026 | 1,89 | 1,91 | 1,89 | 1,91 | 0,53% | 622,00 |
| 19.02.2026 | 1,90 | 1,91 | 1,90 | 1,90 | 0,26% | 7.748,00 |
| 18.02.2026 | 1,90 | 1,94 | 1,90 | 1,90 | 0,80% | 12.777,00 |
| 17.02.2026 | 1,90 | 1,91 | 1,88 | 1,88 | -0,79% | 1.921,00 |