26,600€
-1,12%
Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 26,50 | 26,60 | 26,50 | 26,60 | -1,12% | - |
| 09.03.2026 | 26,90 | 27,10 | 26,80 | 26,90 | 1,13% | - |
| 06.03.2026 | 27,70 | 27,90 | 26,40 | 26,60 | -1,12% | - |
| 05.03.2026 | 26,90 | 26,90 | 26,70 | 26,90 | 1,51% | - |
| 04.03.2026 | 26,70 | 26,70 | 26,50 | 26,50 | 2,32% | - |
| 03.03.2026 | 25,70 | 25,90 | 25,70 | 25,90 | -0,77% | - |
| 02.03.2026 | 25,90 | 26,30 | 25,90 | 26,10 | -0,76% | - |
| 27.02.2026 | 26,50 | 26,50 | 26,30 | 26,30 | 0,00% | - |
| 26.02.2026 | 25,90 | 26,90 | 25,80 | 26,30 | 0,77% | - |
| 25.02.2026 | 26,10 | 26,70 | 23,60 | 26,10 | 0,77% | - |
| 24.02.2026 | 26,10 | 26,50 | 25,70 | 25,90 | -4,43% | - |
| 23.02.2026 | 27,50 | 27,50 | 27,10 | 27,10 | -2,87% | - |
| 18.02.2026 | 27,80 | 27,90 | 27,80 | 27,90 | 4,89% | - |
| 17.02.2026 | 26,70 | 26,70 | 26,60 | 26,60 | -4,66% | - |
| 13.02.2026 | 28,00 | 28,00 | 27,90 | 27,90 | -8,22% | - |
| 09.02.2026 | 30,50 | 30,50 | 30,40 | 30,40 | 1,33% | - |
| 05.02.2026 | 29,70 | 30,20 | 29,30 | 30,00 | 1,35% | - |
| 04.02.2026 | 29,50 | 29,70 | 29,50 | 29,60 | 0,68% | - |
| 03.02.2026 | 29,90 | 30,40 | 29,00 | 29,40 | 2,44% | - |
| 02.02.2026 | 29,00 | 29,00 | 28,70 | 28,70 | 0,35% | - |
| 30.01.2026 | 28,70 | 28,70 | 28,50 | 28,60 | 0,00% | - |
| 29.01.2026 | 28,40 | 28,60 | 28,40 | 28,60 | 0,70% | - |
| 28.01.2026 | 28,30 | 28,40 | 28,30 | 28,40 | -4,05% | - |
| 26.01.2026 | 29,70 | 29,70 | 29,60 | 29,60 | -6,03% | - |
| 22.01.2026 | 31,40 | 31,70 | 31,30 | 31,50 | 0,64% | - |
| 21.01.2026 | 31,40 | 31,50 | 31,20 | 31,30 | -0,32% | - |
| 20.01.2026 | 32,00 | 32,50 | 31,40 | 31,40 | -2,48% | 50,00 |
| 19.01.2026 | 32,40 | 32,40 | 32,20 | 32,20 | -3,59% | - |
| 15.01.2026 | 33,30 | 33,40 | 33,30 | 33,40 | 2,77% | - |
| 14.01.2026 | 32,20 | 32,70 | 31,90 | 32,50 | 1,88% | - |
| 13.01.2026 | 32,00 | 32,20 | 31,40 | 31,90 | 3,24% | - |
| 12.01.2026 | 31,10 | 31,10 | 30,90 | 30,90 | -0,32% | - |
| 09.01.2026 | 31,60 | 32,00 | 30,80 | 31,00 | 0,32% | - |
| 07.01.2026 | 31,00 | 31,80 | 30,40 | 30,90 | -0,96% | - |
| 06.01.2026 | 29,50 | 31,60 | 29,30 | 31,20 | 5,05% | - |
| 05.01.2026 | 28,40 | 29,80 | 28,30 | 29,70 | 8,79% | - |
| 02.01.2026 | 27,40 | 27,40 | 27,30 | 27,30 | -0,73% | - |
| 30.12.2025 | 27,60 | 27,60 | 27,50 | 27,50 | -2,14% | - |
| 29.12.2025 | 29,00 | 29,40 | 27,80 | 28,10 | -0,35% | - |
| 23.12.2025 | 28,50 | 28,60 | 28,00 | 28,20 | -3,75% | - |
| 22.12.2025 | 29,40 | 29,40 | 29,30 | 29,30 | 1,03% | - |
| 19.12.2025 | 29,40 | 29,80 | 29,00 | 29,00 | -2,03% | - |
| 18.12.2025 | 28,90 | 30,00 | 28,80 | 29,60 | 2,78% | - |
| 17.12.2025 | 28,90 | 29,70 | 28,70 | 28,80 | 0,00% | - |
| 16.12.2025 | 29,30 | 29,90 | 28,80 | 28,80 | -1,03% | - |
| 15.12.2025 | 29,00 | 29,10 | 29,00 | 29,10 | 0,00% | - |
| 12.12.2025 | 29,00 | 29,10 | 29,00 | 29,10 | 1,04% | - |
| 11.12.2025 | 28,90 | 28,90 | 28,80 | 28,80 | -3,68% | - |
| 10.12.2025 | 29,90 | 29,90 | 29,80 | 29,90 | 1,36% | - |
| 09.12.2025 | 29,70 | 30,00 | 29,40 | 29,50 | -1,01% | - |
| 08.12.2025 | 28,70 | 30,20 | 28,30 | 29,80 | 6,81% | 50,00 |
| 05.12.2025 | 28,00 | 28,00 | 27,90 | 27,90 | 2,95% | - |
| 04.12.2025 | 27,10 | 27,20 | 27,10 | 27,10 | 1,12% | - |
| 03.12.2025 | 26,70 | 27,00 | 26,70 | 26,80 | 3,47% | - |
| 02.12.2025 | 26,00 | 26,00 | 25,90 | 25,90 | -3,72% | - |
| 01.12.2025 | 27,00 | 27,00 | 26,90 | 26,90 | -0,37% | - |
| 28.11.2025 | 26,90 | 27,00 | 26,90 | 27,00 | 0,00% | - |
| 27.11.2025 | 26,90 | 27,10 | 26,90 | 27,00 | 3,45% | - |
| 26.11.2025 | 26,20 | 26,20 | 26,10 | 26,10 | -0,38% | - |
| 25.11.2025 | 24,50 | 27,00 | 24,30 | 26,20 | 6,07% | - |
| 24.11.2025 | 24,60 | 24,70 | 24,60 | 24,70 | 6,47% | - |
| 20.11.2025 | 23,30 | 23,30 | 23,20 | 23,20 | 3,57% | - |
| 19.11.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -1,32% | - |
| 18.11.2025 | 22,80 | 22,80 | 22,70 | 22,70 | 0,00% | - |
| 14.11.2025 | 22,90 | 23,00 | 22,40 | 22,70 | 4,61% | - |
| 12.11.2025 | 22,00 | 22,50 | 21,70 | 21,70 | -2,25% | - |
| 11.11.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | - |
| 10.11.2025 | 21,60 | 22,50 | 21,60 | 22,20 | 6,73% | - |
| 07.11.2025 | 21,30 | 21,30 | 20,80 | 20,80 | -6,31% | - |
| 06.11.2025 | 22,10 | 22,20 | 22,00 | 22,20 | -0,89% | - |
| 05.11.2025 | 21,40 | 22,60 | 20,50 | 22,40 | 5,66% | - |
| 04.11.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 1,44% | - |
| 03.11.2025 | 21,40 | 21,60 | 20,70 | 20,90 | 0,97% | - |
| 31.10.2025 | 20,90 | 20,90 | 20,70 | 20,70 | -6,33% | - |
| 29.10.2025 | 21,90 | 22,10 | 21,90 | 22,10 | -3,91% | - |
| 28.10.2025 | 23,10 | 23,10 | 23,00 | 23,00 | -4,56% | - |
| 27.10.2025 | 23,80 | 24,10 | 23,80 | 24,10 | 0,00% | - |
| 24.10.2025 | 24,10 | 24,30 | 24,10 | 24,10 | -2,43% | - |
| 23.10.2025 | 24,70 | 24,80 | 24,60 | 24,70 | 2,92% | - |
| 21.10.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | - |
| 20.10.2025 | 23,80 | 24,80 | 23,70 | 23,80 | -0,42% | - |
| 17.10.2025 | 24,00 | 24,00 | 23,90 | 23,90 | -3,24% | - |
| 16.10.2025 | 24,70 | 24,80 | 24,50 | 24,70 | 2,07% | - |
| 15.10.2025 | 24,00 | 24,70 | 24,00 | 24,20 | 7,08% | - |
| 14.10.2025 | 22,80 | 22,80 | 22,40 | 22,60 | 3,67% | - |
| 13.10.2025 | 21,70 | 21,90 | 21,70 | 21,80 | -1,36% | - |
| 10.10.2025 | 23,00 | 23,20 | 21,80 | 22,10 | -3,49% | - |
| 08.10.2025 | 23,10 | 23,40 | 22,60 | 22,90 | -4,18% | - |
| 07.10.2025 | 23,80 | 24,10 | 23,80 | 23,90 | -0,42% | - |
| 06.10.2025 | 23,80 | 24,10 | 23,80 | 24,00 | 2,56% | - |
| 03.10.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 0,00% | - |
| 02.10.2025 | 22,70 | 23,70 | 22,30 | 23,40 | 8,33% | 1,00 |
| 01.10.2025 | 21,00 | 22,10 | 20,80 | 21,60 | 4,35% | - |
| 30.09.2025 | 21,00 | 21,20 | 20,50 | 20,70 | -0,48% | - |
| 29.09.2025 | 20,80 | 20,90 | 20,80 | 20,80 | -0,48% | - |
| 26.09.2025 | 20,90 | 20,90 | 20,80 | 20,90 | 0,48% | - |
| 24.09.2025 | 20,80 | 21,00 | 20,80 | 20,80 | 5,05% | - |
| 23.09.2025 | 19,50 | 19,80 | 19,50 | 19,80 | 0,25% | - |
| 22.09.2025 | 19,55 | 19,80 | 19,40 | 19,75 | -1,99% | - |
| 19.09.2025 | 20,20 | 20,80 | 20,05 | 20,15 | -2,66% | - |