32,860€
-1,91%
Echtzeit-Aktienkurs Dine Brands Global
Bid:
Ask:
Aktienkurse zur Dine Brands Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 33,57 | 33,78 | 32,81 | 32,90 | -1,79% | 15,00 |
| 11.11.2026 | 32,92 | 33,56 | 32,55 | 33,50 | 2,07% | - |
| 10.11.2026 | 33,16 | 33,52 | 32,40 | 32,82 | -1,26% | - |
| 09.11.2026 | 32,17 | 33,71 | 32,11 | 33,24 | 2,66% | - |
| 06.11.2026 | 31,98 | 33,03 | 31,72 | 32,38 | 1,54% | - |
| 05.11.2026 | 32,56 | 32,97 | 31,89 | 31,89 | -2,39% | - |
| 04.11.2026 | 31,55 | 32,67 | 29,58 | 32,67 | 4,31% | - |
| 03.11.2026 | 32,43 | 32,89 | 30,97 | 31,32 | -2,76% | - |
| 02.11.2026 | 31,79 | 33,24 | 31,73 | 32,21 | 1,45% | - |
| 30.10.2026 | 31,45 | 32,40 | 31,43 | 31,75 | 0,00% | - |
| 29.10.2026 | 31,09 | 31,80 | 30,80 | 31,75 | 0,16% | - |
| 28.10.2026 | 28,65 | 31,70 | 28,61 | 31,70 | 11,03% | - |
| 27.10.2026 | 28,18 | 29,20 | 28,18 | 28,55 | 1,75% | - |
| 26.10.2026 | 27,79 | 28,99 | 27,70 | 28,06 | 1,26% | - |
| 23.10.2026 | 28,41 | 28,49 | 27,40 | 27,71 | -0,96% | - |
| 22.10.2026 | 27,81 | 28,36 | 27,41 | 27,98 | 1,30% | - |
| 21.10.2026 | 28,58 | 28,84 | 27,45 | 27,62 | -3,16% | - |
| 20.10.2026 | 28,83 | 29,08 | 28,30 | 28,52 | -0,87% | - |
| 19.10.2026 | 28,66 | 29,55 | 27,95 | 28,77 | 1,80% | - |
| 16.10.2026 | 29,41 | 29,91 | 27,80 | 28,26 | -3,38% | - |
| 15.10.2026 | 27,94 | 30,10 | 27,89 | 29,25 | 5,75% | - |
| 14.10.2026 | 27,65 | 27,97 | 26,94 | 27,66 | 0,77% | - |
| 13.10.2026 | 26,75 | 27,70 | 26,25 | 27,45 | 3,04% | - |
| 12.10.2026 | 26,28 | 26,68 | 25,61 | 26,64 | 1,76% | - |
| 09.10.2026 | 26,21 | 26,53 | 25,77 | 26,18 | -0,65% | - |
| 08.10.2026 | 25,84 | 26,52 | 25,35 | 26,35 | 1,86% | - |
| 07.10.2026 | 26,22 | 26,43 | 25,36 | 25,87 | -1,93% | - |
| 06.10.2026 | 26,80 | 27,14 | 26,11 | 26,38 | -1,20% | - |
| 05.10.2026 | 26,73 | 27,05 | 25,63 | 26,70 | 0,56% | - |
| 02.10.2026 | 25,29 | 26,60 | 25,29 | 26,55 | 4,94% | - |
| 01.10.2026 | 24,78 | 25,66 | 24,36 | 25,30 | 2,80% | - |
| 30.09.2026 | 24,79 | 25,09 | 24,21 | 24,61 | -0,85% | - |
| 29.09.2026 | 25,37 | 25,95 | 24,39 | 24,82 | -1,97% | - |
| 28.09.2026 | 24,94 | 25,97 | 24,49 | 25,32 | 1,56% | - |
| 25.09.2026 | 25,49 | 25,84 | 24,91 | 24,93 | -2,50% | - |
| 24.09.2026 | 25,17 | 25,80 | 24,80 | 25,57 | 1,59% | - |
| 23.09.2026 | 24,90 | 26,04 | 24,41 | 25,17 | 0,28% | - |
| 22.09.2026 | 24,76 | 25,67 | 24,40 | 25,10 | 1,37% | - |
| 21.09.2026 | 24,36 | 25,10 | 24,28 | 24,76 | 1,06% | - |
| 18.09.2026 | 24,33 | 25,02 | 24,20 | 24,50 | 0,62% | - |
| 17.09.2026 | 23,97 | 24,56 | 23,97 | 24,35 | 1,42% | - |
| 16.09.2026 | 23,30 | 24,16 | 23,24 | 24,01 | 1,69% | - |
| 15.09.2026 | 25,04 | 25,25 | 23,29 | 23,61 | -5,97% | - |
| 14.09.2026 | 24,39 | 25,29 | 24,23 | 25,11 | 3,50% | - |
| 11.09.2026 | 24,33 | 24,60 | 24,14 | 24,26 | -0,66% | - |
| 10.09.2026 | 25,04 | 25,34 | 24,40 | 24,42 | -3,82% | - |
| 09.09.2026 | 26,48 | 26,66 | 25,01 | 25,39 | -5,96% | - |
| 08.09.2026 | 27,03 | 27,25 | 27,00 | 27,00 | -0,37% | - |
| 07.09.2026 | 27,28 | 27,28 | 27,09 | 27,10 | -1,70% | - |
| 04.09.2026 | 27,67 | 28,16 | 27,40 | 27,57 | -0,72% | - |
| 03.09.2026 | 28,13 | 28,45 | 27,41 | 27,77 | -1,35% | - |
| 02.09.2026 | 28,04 | 28,79 | 27,91 | 28,15 | 0,00% | - |
| 01.09.2026 | 28,48 | 28,63 | 27,98 | 28,15 | -1,75% | - |
| 31.08.2026 | 28,94 | 29,09 | 28,44 | 28,65 | -0,56% | - |
| 28.08.2026 | 28,73 | 29,29 | 28,54 | 28,81 | 0,24% | - |
| 27.08.2026 | 30,22 | 30,25 | 28,66 | 28,74 | -4,23% | - |
| 26.08.2026 | 30,35 | 30,59 | 29,97 | 30,01 | -2,25% | - |
| 25.08.2026 | 30,97 | 31,30 | 30,65 | 30,70 | 0,03% | - |
| 24.08.2026 | 30,68 | 30,90 | 30,49 | 30,69 | 0,85% | - |
| 21.08.2026 | 29,34 | 30,43 | 29,30 | 30,43 | 6,25% | - |
| 20.08.2026 | 28,94 | 29,01 | 28,21 | 28,64 | -1,45% | - |
| 19.08.2026 | 30,32 | 30,60 | 28,82 | 29,06 | -4,12% | - |
| 18.08.2026 | 30,05 | 30,85 | 30,05 | 30,31 | 0,97% | - |
| 17.08.2026 | 30,27 | 30,67 | 30,00 | 30,02 | -0,89% | - |
| 14.08.2026 | 30,15 | 30,49 | 29,46 | 30,29 | 0,23% | - |
| 13.08.2026 | 31,54 | 32,09 | 30,06 | 30,22 | -3,70% | - |
| 12.08.2026 | 31,05 | 31,58 | 30,41 | 31,38 | 1,55% | - |
| 11.08.2026 | 31,01 | 31,27 | 30,69 | 30,90 | 2,52% | - |
| 10.08.2026 | 30,88 | 30,95 | 29,33 | 30,14 | -2,74% | - |
| 07.08.2026 | 30,50 | 31,10 | 30,19 | 30,99 | 0,58% | - |
| 06.08.2026 | 30,73 | 31,35 | 30,60 | 30,81 | 0,29% | - |
| 05.08.2026 | 30,27 | 31,57 | 28,91 | 30,72 | 1,15% | - |
| 04.08.2026 | 31,35 | 31,77 | 30,22 | 30,37 | -1,97% | - |
| 03.08.2026 | 31,29 | 32,07 | 30,88 | 30,98 | 0,29% | - |
| 31.07.2026 | 31,56 | 31,56 | 30,61 | 30,89 | -0,55% | - |
| 30.07.2026 | 31,73 | 31,92 | 30,73 | 31,06 | -1,40% | - |
| 29.07.2026 | 31,65 | 32,19 | 31,27 | 31,50 | 0,25% | - |
| 28.07.2026 | 31,09 | 31,69 | 31,07 | 31,42 | 0,74% | - |
| 27.07.2026 | 30,06 | 31,28 | 29,97 | 31,19 | 4,91% | - |
| 24.07.2026 | 29,64 | 29,78 | 29,45 | 29,73 | 0,37% | - |
| 23.07.2026 | 30,51 | 30,72 | 29,33 | 29,62 | -3,04% | - |
| 22.07.2026 | 30,90 | 31,08 | 30,38 | 30,55 | -0,23% | - |
| 21.07.2026 | 30,02 | 30,64 | 29,77 | 30,62 | 2,24% | - |
| 20.07.2026 | 31,45 | 31,91 | 29,71 | 29,95 | -5,46% | - |
| 17.07.2026 | 31,50 | 32,46 | 31,40 | 31,68 | 0,44% | - |
| 16.07.2026 | 30,76 | 31,89 | 30,55 | 31,54 | 1,25% | - |
| 15.07.2026 | 31,24 | 31,98 | 30,92 | 31,15 | -0,16% | - |
| 14.07.2026 | 31,62 | 32,28 | 31,10 | 31,20 | -0,19% | - |
| 13.07.2026 | 31,28 | 31,84 | 31,02 | 31,26 | -0,89% | - |
| 10.07.2026 | 30,70 | 31,77 | 30,55 | 31,54 | 1,61% | - |
| 09.07.2026 | 29,87 | 31,17 | 29,70 | 31,04 | 3,74% | - |
| 08.07.2026 | 31,04 | 31,04 | 29,54 | 29,92 | -3,01% | - |
| 07.07.2026 | 31,23 | 31,77 | 30,59 | 30,85 | -0,42% | - |
| 06.07.2026 | 31,91 | 32,14 | 30,31 | 30,98 | -2,70% | - |
| 03.07.2026 | 32,08 | 32,08 | 31,84 | 31,84 | 0,38% | - |
| 02.07.2026 | 31,57 | 31,81 | 30,51 | 31,72 | 0,35% | - |
| 01.07.2026 | 31,43 | 31,92 | 31,25 | 31,61 | 1,05% | - |
| 30.06.2026 | 31,95 | 32,23 | 30,73 | 31,28 | -0,45% | - |
| 29.06.2026 | 32,08 | 32,55 | 31,37 | 31,42 | 5,79% | - |
| 26.06.2026 | 29,91 | 29,93 | 29,70 | 29,70 | -0,10% | - |