29,000€
0,69%
Echtzeit-Aktienkurs Dine Brands Global
Bid:
Ask:
Aktienkurse zur Dine Brands Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.09.2025 | 20,60 | 20,80 | 20,60 | 20,70 | 2,48% | - |
| 17.09.2025 | 20,20 | 20,40 | 20,20 | 20,20 | -3,81% | - |
| 16.09.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 1,94% | - |
| 15.09.2025 | 20,40 | 20,60 | 20,20 | 20,60 | 0,00% | - |
| 12.09.2025 | 20,60 | 20,60 | 20,50 | 20,60 | 3,00% | - |
| 11.09.2025 | 20,05 | 20,05 | 20,00 | 20,00 | -0,50% | - |
| 10.09.2025 | 20,00 | 20,10 | 20,00 | 20,10 | 0,25% | - |
| 09.09.2025 | 20,15 | 20,40 | 19,85 | 20,05 | -0,50% | - |
| 08.09.2025 | 20,20 | 20,40 | 20,00 | 20,15 | -0,25% | - |
| 05.09.2025 | 20,00 | 20,40 | 19,80 | 20,20 | 1,51% | - |
| 04.09.2025 | 19,65 | 20,05 | 19,50 | 19,90 | 0,76% | - |
| 03.09.2025 | 19,85 | 20,15 | 19,25 | 19,75 | -0,75% | - |
| 02.09.2025 | 20,40 | 20,60 | 19,85 | 19,90 | -2,93% | - |
| 01.09.2025 | 20,50 | 20,50 | 20,40 | 20,50 | 0,00% | - |
| 29.08.2025 | 19,80 | 20,50 | 19,60 | 20,50 | 4,06% | - |
| 28.08.2025 | 19,60 | 19,85 | 19,20 | 19,70 | 0,51% | - |
| 27.08.2025 | 19,40 | 19,70 | 19,40 | 19,60 | 1,55% | - |
| 26.08.2025 | 19,00 | 19,45 | 18,90 | 19,30 | 0,78% | - |
| 25.08.2025 | 19,10 | 19,50 | 18,85 | 19,15 | 0,52% | - |
| 22.08.2025 | 18,40 | 19,80 | 18,30 | 19,05 | 4,10% | - |
| 21.08.2025 | 18,35 | 18,45 | 17,85 | 18,30 | -0,81% | - |
| 20.08.2025 | 18,60 | 18,85 | 18,35 | 18,45 | -0,81% | - |
| 19.08.2025 | 18,45 | 18,95 | 18,35 | 18,60 | 0,81% | 60,00 |
| 18.08.2025 | 18,30 | 18,55 | 18,10 | 18,45 | 0,82% | - |
| 15.08.2025 | 18,70 | 18,70 | 18,05 | 18,30 | -1,35% | - |
| 14.08.2025 | 18,10 | 18,55 | 17,70 | 18,55 | 2,77% | - |
| 13.08.2025 | 18,10 | 18,25 | 17,55 | 18,05 | 0,00% | - |
| 12.08.2025 | 17,95 | 18,20 | 17,70 | 18,05 | 0,56% | - |
| 11.08.2025 | 18,10 | 18,45 | 17,65 | 17,95 | -1,91% | - |
| 08.08.2025 | 17,90 | 18,55 | 17,30 | 18,30 | 1,95% | - |
| 07.08.2025 | 17,50 | 17,95 | 17,00 | 17,95 | 2,28% | - |
| 06.08.2025 | 18,95 | 18,95 | 16,95 | 17,55 | -7,39% | - |
| 05.08.2025 | 18,85 | 19,10 | 18,60 | 18,95 | 0,00% | - |
| 04.08.2025 | 18,80 | 19,15 | 18,55 | 18,95 | 1,07% | 10,00 |
| 01.08.2025 | 19,80 | 19,80 | 18,65 | 18,75 | -4,82% | - |
| 31.07.2025 | 19,85 | 20,00 | 19,65 | 19,70 | -1,01% | - |
| 30.07.2025 | 20,00 | 20,40 | 19,65 | 19,90 | 0,00% | - |
| 29.07.2025 | 20,40 | 21,00 | 19,90 | 19,90 | -2,45% | - |
| 28.07.2025 | 21,00 | 21,30 | 20,40 | 20,40 | -1,92% | - |
| 25.07.2025 | 20,70 | 21,10 | 20,50 | 20,80 | 0,00% | - |
| 24.07.2025 | 22,00 | 22,20 | 20,70 | 20,80 | -5,45% | - |
| 23.07.2025 | 21,40 | 22,50 | 21,40 | 22,00 | 2,33% | - |
| 22.07.2025 | 20,40 | 21,50 | 20,40 | 21,50 | 4,88% | - |
| 21.07.2025 | 20,00 | 20,70 | 20,00 | 20,50 | 3,02% | 5.000,00 |
| 18.07.2025 | 20,00 | 20,20 | 19,50 | 19,90 | 0,00% | - |
| 17.07.2025 | 20,20 | 20,60 | 19,80 | 19,90 | -2,45% | - |