£10,377
1,99%
Echtzeit-Aktienkurs Dunelm Group PLC
Bid:
Ask:
Aktienkurse zur Dunelm Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 10,26 | 10,35 | 10,26 | 10,33 | 1,49% | - |
| 09.05.2024 | 10,12 | 10,19 | 10,06 | 10,18 | 0,44% | 24.429,00 |
| 08.05.2024 | 10,10 | 10,17 | 9,99 | 10,13 | 1,10% | 19.896,00 |
| 07.05.2024 | 10,12 | 10,20 | 9,95 | 10,02 | -0,42% | 38.086,00 |
| 06.05.2024 | 10,09 | 10,13 | 10,06 | 10,06 | 0,42% | - |
| 03.05.2024 | 9,97 | 10,13 | 9,90 | 10,02 | 0,75% | 15.190,00 |
| 02.05.2024 | 9,86 | 10,03 | 9,81 | 9,95 | 0,00% | 25.321,00 |
| 01.05.2024 | 10,18 | 10,18 | 9,93 | 9,95 | -2,40% | 25.566,00 |
| 30.04.2024 | 10,17 | 10,29 | 10,17 | 10,19 | -0,68% | 56.117,00 |
| 29.04.2024 | 9,87 | 10,26 | 9,87 | 10,26 | 3,22% | 43.351,00 |
| 26.04.2024 | 9,96 | 10,00 | 9,88 | 9,94 | 0,86% | 19.542,00 |
| 25.04.2024 | 10,00 | 10,02 | 9,84 | 9,86 | -1,15% | 41.802,00 |
| 24.04.2024 | 9,72 | 9,99 | 9,72 | 9,97 | 2,36% | 43.442,00 |
| 23.04.2024 | 9,73 | 9,81 | 9,68 | 9,74 | 0,72% | 29.217,00 |
| 22.04.2024 | 9,76 | 9,84 | 9,67 | 9,67 | -0,92% | 12.509,00 |
| 19.04.2024 | 9,85 | 9,90 | 9,64 | 9,76 | -2,64% | 30.565,00 |
| 18.04.2024 | 10,37 | 10,47 | 9,97 | 10,03 | -6,18% | 67.824,00 |
| 17.04.2024 | 10,69 | 10,76 | 10,60 | 10,69 | 0,28% | 6.267,00 |
| 16.04.2024 | 10,73 | 10,74 | 10,62 | 10,66 | -1,71% | 13.807,00 |
| 15.04.2024 | 10,76 | 10,97 | 10,72 | 10,84 | 0,65% | 10.095,00 |
| 12.04.2024 | 10,99 | 11,01 | 10,74 | 10,77 | -1,91% | 7.113,00 |
| 11.04.2024 | 11,01 | 11,05 | 10,90 | 10,98 | 0,09% | 16.419,00 |
| 10.04.2024 | 10,80 | 11,18 | 10,80 | 10,97 | 0,27% | 21.926,00 |
| 09.04.2024 | 10,85 | 10,97 | 10,85 | 10,94 | 0,09% | 9.807,00 |
| 08.04.2024 | 10,88 | 10,98 | 10,84 | 10,93 | 0,28% | 15.684,00 |
| 05.04.2024 | 11,02 | 11,06 | 10,90 | 10,90 | -2,59% | 14.244,00 |
| 04.04.2024 | 11,30 | 11,34 | 11,10 | 11,19 | -0,36% | 42.178,00 |
| 03.04.2024 | 11,08 | 11,23 | 11,08 | 11,23 | 0,90% | 16.548,00 |
| 02.04.2024 | 11,34 | 11,34 | 11,13 | 11,13 | -1,50% | 15.329,00 |
| 28.03.2024 | 11,13 | 11,32 | 11,10 | 11,30 | 1,71% | 17.332,00 |
| 27.03.2024 | 10,92 | 11,12 | 10,92 | 11,11 | 2,07% | 30.389,00 |
| 26.03.2024 | 10,71 | 10,92 | 10,69 | 10,89 | 1,63% | 12.562,00 |
| 25.03.2024 | 10,66 | 10,77 | 10,64 | 10,71 | -1,11% | 39.071,00 |
| 22.03.2024 | 10,76 | 10,87 | 10,70 | 10,83 | 0,93% | 44.612,00 |
| 21.03.2024 | 10,61 | 10,74 | 10,53 | 10,73 | 2,00% | 33.921,00 |
| 20.03.2024 | 10,39 | 10,52 | 10,39 | 10,52 | 0,38% | 58.744,00 |
| 19.03.2024 | 10,62 | 10,62 | 10,42 | 10,48 | -1,96% | 19.966,00 |
| 18.03.2024 | 10,55 | 10,70 | 10,48 | 10,69 | 1,42% | 23.894,00 |
| 15.03.2024 | 10,81 | 10,83 | 10,54 | 10,54 | -3,57% | 11.558,00 |
| 14.03.2024 | 10,91 | 11,12 | 10,87 | 10,93 | -4,87% | 27.821,00 |
| 13.03.2024 | 11,58 | 11,67 | 11,26 | 11,49 | -1,54% | 22.727,00 |
| 12.03.2024 | 11,62 | 11,70 | 11,49 | 11,67 | 0,00% | 22.947,00 |
| 11.03.2024 | 11,50 | 11,68 | 11,50 | 11,67 | 1,04% | 32.913,00 |
| 08.03.2024 | 11,45 | 11,57 | 11,45 | 11,55 | 0,09% | 17.625,00 |
| 07.03.2024 | 11,59 | 11,60 | 11,48 | 11,54 | -0,60% | 4.319,00 |
| 06.03.2024 | 11,66 | 11,67 | 11,56 | 11,61 | -0,39% | 12.024,00 |
| 05.03.2024 | 11,54 | 11,66 | 11,50 | 11,66 | 1,26% | 5.875,00 |
| 04.03.2024 | 11,66 | 11,66 | 11,41 | 11,51 | -0,78% | 27.287,00 |
| 01.03.2024 | 11,64 | 11,65 | 11,54 | 11,60 | 0,43% | 18.965,00 |
| 29.02.2024 | 11,56 | 11,59 | 11,49 | 11,55 | 0,87% | 24.662,00 |
| 28.02.2024 | 11,55 | 11,55 | 11,43 | 11,45 | -0,99% | 28.428,00 |
| 27.02.2024 | 11,64 | 11,65 | 11,48 | 11,57 | -0,81% | 7.858,00 |
| 26.02.2024 | 11,60 | 11,70 | 11,55 | 11,66 | 1,04% | 50.195,00 |
| 23.02.2024 | 11,30 | 11,54 | 11,30 | 11,54 | 2,12% | 33.735,00 |
| 22.02.2024 | 11,11 | 11,32 | 11,11 | 11,30 | 1,71% | 24.894,00 |
| 21.02.2024 | 11,00 | 11,13 | 11,00 | 11,11 | 0,09% | 14.047,00 |
| 20.02.2024 | 11,14 | 11,25 | 11,07 | 11,10 | -1,25% | 21.713,00 |
| 19.02.2024 | 11,12 | 11,27 | 11,05 | 11,24 | 0,45% | 9.736,00 |
| 16.02.2024 | 10,94 | 11,22 | 10,92 | 11,19 | 3,13% | 15.762,00 |
| 15.02.2024 | 10,65 | 11,16 | 10,65 | 10,85 | 2,31% | 23.958,00 |
| 14.02.2024 | 10,71 | 10,85 | 10,51 | 10,61 | -1,58% | 36.061,00 |
| 13.02.2024 | 11,03 | 11,03 | 10,66 | 10,78 | -1,42% | 11.138,00 |
| 12.02.2024 | 10,86 | 10,96 | 10,85 | 10,93 | 0,46% | 26.524,00 |
| 09.02.2024 | 10,97 | 10,97 | 10,85 | 10,88 | -0,50% | 18.265,00 |
| 08.02.2024 | 11,12 | 11,12 | 10,90 | 10,94 | -0,59% | 8.938,00 |
| 07.02.2024 | 11,00 | 11,13 | 10,98 | 11,00 | -0,72% | 64.449,00 |
| 06.02.2024 | 10,94 | 11,09 | 10,89 | 11,08 | 1,70% | 22.889,00 |
| 05.02.2024 | 10,98 | 11,02 | 10,88 | 10,90 | -0,32% | 31.514,00 |
| 02.02.2024 | 10,70 | 11,00 | 10,70 | 10,93 | 0,32% | 32.092,00 |
| 01.02.2024 | 10,77 | 11,02 | 10,77 | 10,90 | -0,14% | 41.524,00 |
| 31.01.2024 | 10,89 | 10,93 | 10,82 | 10,91 | -0,27% | 18.596,00 |
| 30.01.2024 | 11,02 | 11,04 | 10,89 | 10,94 | -0,91% | 17.035,00 |
| 29.01.2024 | 11,16 | 11,20 | 11,02 | 11,04 | -1,52% | 37.492,00 |
| 26.01.2024 | 10,93 | 11,23 | 10,93 | 11,21 | 2,37% | 21.138,00 |
| 25.01.2024 | 10,86 | 10,95 | 10,81 | 10,95 | 0,88% | 21.621,00 |
| 24.01.2024 | 10,70 | 10,89 | 10,69 | 10,86 | 1,26% | 9.426,00 |
| 23.01.2024 | 10,65 | 10,80 | 10,59 | 10,72 | 0,56% | 18.810,00 |
| 22.01.2024 | 10,45 | 10,66 | 10,38 | 10,66 | 3,60% | 28.478,00 |
| 19.01.2024 | 10,30 | 10,35 | 10,23 | 10,29 | -0,10% | 34.528,00 |
| 18.01.2024 | 10,36 | 10,39 | 10,19 | 10,30 | -0,87% | 20.820,00 |
| 17.01.2024 | 10,55 | 10,55 | 10,30 | 10,39 | -2,40% | 15.357,00 |
| 16.01.2024 | 10,44 | 10,66 | 10,44 | 10,65 | 0,24% | 23.511,00 |
| 15.01.2024 | 10,72 | 10,72 | 10,56 | 10,62 | -0,75% | 23.057,00 |
| 12.01.2024 | 10,61 | 10,78 | 10,58 | 10,70 | 1,71% | 12.564,00 |
| 11.01.2024 | 10,89 | 10,90 | 10,52 | 10,52 | -2,59% | 26.439,00 |
| 10.01.2024 | 10,84 | 10,87 | 10,63 | 10,80 | 0,19% | 18.381,00 |
| 09.01.2024 | 10,83 | 10,83 | 10,74 | 10,78 | -0,37% | 22.993,00 |
| 08.01.2024 | 10,59 | 10,85 | 10,49 | 10,82 | 2,46% | 21.917,00 |
| 05.01.2024 | 10,68 | 10,68 | 10,47 | 10,56 | -2,40% | 16.401,00 |
| 04.01.2024 | 10,81 | 10,87 | 10,72 | 10,82 | 0,28% | 8.247,00 |
| 03.01.2024 | 10,95 | 11,00 | 10,77 | 10,79 | -1,19% | 13.494,00 |
| 02.01.2024 | 10,91 | 11,07 | 10,86 | 10,92 | -0,91% | 21.450,00 |
| 29.12.2023 | 11,13 | 11,13 | 11,00 | 11,02 | -1,03% | 3.351,00 |
| 28.12.2023 | 11,10 | 11,25 | 11,06 | 11,14 | -0,49% | 7.778,00 |
| 27.12.2023 | 11,22 | 11,24 | 11,16 | 11,19 | 0,09% | 4.154,00 |
| 22.12.2023 | 11,10 | 11,30 | 11,03 | 11,18 | -0,04% | 11.171,00 |
| 21.12.2023 | 11,20 | 11,27 | 11,16 | 11,19 | -1,28% | 11.900,00 |
| 20.12.2023 | 11,25 | 11,35 | 11,09 | 11,33 | 2,26% | 19.898,00 |
| 19.12.2023 | 11,25 | 11,29 | 11,00 | 11,08 | -0,72% | 11.016,00 |
| 18.12.2023 | 11,43 | 11,43 | 11,11 | 11,16 | -0,36% | 54.521,00 |