26,360€
2,25%
Echtzeit-Aktienkurs Dine Brands Global
Bid:
Ask:
Aktienkurse zur Dine Brands Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 26,09 | 26,20 | 26,09 | 26,20 | 1,63% | - |
| 21.05.2026 | 25,76 | 25,81 | 25,71 | 25,78 | 1,14% | - |
| 20.05.2026 | 25,52 | 25,53 | 25,47 | 25,49 | -0,55% | - |
| 19.05.2026 | 25,58 | 25,63 | 25,53 | 25,63 | 0,71% | - |
| 18.05.2026 | 25,63 | 25,73 | 25,40 | 25,45 | -4,00% | - |
| 15.05.2026 | 26,58 | 26,64 | 26,27 | 26,51 | 8,07% | - |
| 14.05.2026 | 24,46 | 24,54 | 24,46 | 24,53 | -0,12% | - |
| 13.05.2026 | 25,20 | 25,51 | 24,54 | 24,56 | -1,48% | - |
| 12.05.2026 | 24,67 | 25,48 | 24,51 | 24,93 | 0,44% | - |
| 11.05.2026 | 24,08 | 24,92 | 23,68 | 24,82 | 1,31% | - |
| 08.05.2026 | 24,13 | 25,05 | 24,03 | 24,50 | 1,96% | - |
| 06.05.2026 | 24,07 | 24,07 | 24,01 | 24,03 | -0,70% | - |
| 05.05.2026 | 22,86 | 24,31 | 22,85 | 24,20 | 5,40% | - |
| 04.05.2026 | 22,98 | 23,86 | 22,86 | 22,96 | -2,84% | - |
| 30.04.2026 | 23,30 | 23,89 | 23,24 | 23,63 | 0,00% | - |
| 29.04.2026 | 23,56 | 23,63 | 23,56 | 23,63 | 0,08% | - |
| 28.04.2026 | 23,52 | 23,61 | 23,52 | 23,61 | -1,87% | - |
| 27.04.2026 | 24,15 | 24,36 | 23,17 | 24,06 | -0,25% | - |
| 24.04.2026 | 24,03 | 24,27 | 23,63 | 24,12 | -1,63% | - |
| 23.04.2026 | 25,02 | 25,47 | 24,36 | 24,52 | -2,19% | - |
| 22.04.2026 | 24,08 | 25,10 | 23,91 | 25,07 | 4,24% | - |
| 21.04.2026 | 24,87 | 25,26 | 23,81 | 24,05 | -2,75% | - |
| 20.04.2026 | 25,20 | 25,66 | 24,54 | 24,73 | 0,49% | - |
| 17.04.2026 | 23,74 | 24,64 | 23,74 | 24,61 | 4,06% | - |
| 16.04.2026 | 23,47 | 23,88 | 23,11 | 23,65 | 1,42% | - |
| 15.04.2026 | 22,53 | 23,40 | 22,39 | 23,32 | 4,06% | - |
| 14.04.2026 | 21,82 | 22,44 | 21,67 | 22,41 | 3,22% | - |
| 13.04.2026 | 22,03 | 22,03 | 20,90 | 21,71 | -0,37% | - |
| 10.04.2026 | 22,91 | 23,02 | 21,53 | 21,79 | -4,60% | - |
| 09.04.2026 | 23,04 | 23,04 | 22,81 | 22,84 | -2,68% | - |
| 08.04.2026 | 23,58 | 23,59 | 22,98 | 23,47 | -1,92% | - |
| 07.04.2026 | 22,10 | 23,93 | 22,10 | 23,93 | 2,70% | - |
| 02.04.2026 | 23,30 | 23,50 | 23,00 | 23,30 | 2,64% | - |
| 01.04.2026 | 22,70 | 22,80 | 22,70 | 22,70 | 1,34% | - |
| 31.03.2026 | 22,70 | 23,40 | 22,40 | 22,40 | 1,82% | - |
| 30.03.2026 | 21,90 | 22,00 | 21,90 | 22,00 | -3,51% | - |
| 27.03.2026 | 22,50 | 22,80 | 22,50 | 22,80 | -0,87% | - |
| 26.03.2026 | 22,80 | 23,00 | 22,80 | 23,00 | -2,95% | - |
| 25.03.2026 | 23,50 | 23,70 | 23,50 | 23,70 | -0,42% | - |
| 24.03.2026 | 23,70 | 23,80 | 23,40 | 23,80 | -2,06% | - |
| 23.03.2026 | 25,10 | 25,10 | 24,30 | 24,30 | -1,62% | - |
| 20.03.2026 | 25,40 | 25,50 | 24,50 | 24,70 | -1,59% | - |
| 19.03.2026 | 24,60 | 25,20 | 24,20 | 25,10 | 2,03% | - |
| 18.03.2026 | 24,80 | 25,00 | 24,00 | 24,60 | -1,20% | - |
| 17.03.2026 | 24,10 | 25,30 | 23,80 | 24,90 | 1,22% | - |
| 16.03.2026 | 24,50 | 24,60 | 24,50 | 24,60 | 0,41% | - |
| 13.03.2026 | 24,30 | 24,90 | 24,30 | 24,50 | -3,54% | - |
| 12.03.2026 | 25,50 | 25,50 | 25,40 | 25,40 | -0,39% | - |
| 11.03.2026 | 25,10 | 25,60 | 24,60 | 25,50 | -4,14% | - |
| 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 | -1,45% | - |
| 20.02.2026 | 28,70 | 28,90 | 26,00 | 27,50 | -3,85% | - |
| 19.02.2026 | 28,90 | 29,00 | 28,40 | 28,60 | 2,51% | - |
| 18.02.2026 | 27,80 | 27,90 | 27,80 | 27,90 | 4,89% | - |
| 17.02.2026 | 26,70 | 26,70 | 26,60 | 26,60 | -0,37% | - |
| 16.02.2026 | 26,70 | 26,90 | 26,70 | 26,70 | -4,30% | - |
| 13.02.2026 | 28,00 | 28,00 | 27,90 | 27,90 | 0,00% | - |
| 12.02.2026 | 29,30 | 29,70 | 27,80 | 27,90 | -4,45% | - |
| 11.02.2026 | 29,40 | 30,10 | 29,10 | 29,20 | -0,68% | - |
| 10.02.2026 | 30,00 | 30,40 | 29,40 | 29,40 | -3,29% | - |
| 09.02.2026 | 30,50 | 30,50 | 30,40 | 30,40 | 0,00% | - |
| 06.02.2026 | 29,90 | 31,10 | 29,90 | 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 | 0,00% | - |
| 27.01.2026 | 28,90 | 29,10 | 28,00 | 28,40 | -4,05% | - |
| 26.01.2026 | 29,70 | 29,70 | 29,60 | 29,60 | -0,67% | - |
| 23.01.2026 | 29,90 | 30,30 | 29,20 | 29,80 | -5,40% | - |
| 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 | -1,23% | - |
| 16.01.2026 | 33,20 | 33,60 | 32,20 | 32,60 | -2,40% | - |
| 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 | -1,90% | - |
| 08.01.2026 | 30,80 | 32,00 | 30,40 | 31,60 | 2,27% | - |
| 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% | - |