28,640€
-0,49%
Echtzeit-Aktienkurs Dine Brands Global Inc.
Bid:
Ask:
Aktienkurse zur Dine Brands Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 28,80 | 28,90 | 28,36 | 28,78 | 0,07% | - |
| 19.10.2026 | 28,64 | 29,53 | 28,00 | 28,76 | 2,93% | - |
| 16.10.2026 | 29,43 | 29,78 | 27,86 | 27,94 | -4,41% | - |
| 15.10.2026 | 27,87 | 30,06 | 27,86 | 29,23 | 5,68% | - |
| 14.10.2026 | 27,62 | 27,80 | 26,97 | 27,66 | 2,94% | - |
| 13.10.2026 | 26,77 | 26,91 | 26,67 | 26,87 | 1,55% | - |
| 12.10.2026 | 26,26 | 26,56 | 25,62 | 26,46 | 1,34% | - |
| 09.10.2026 | 26,26 | 26,48 | 25,78 | 26,11 | -1,02% | - |
| 08.10.2026 | 25,82 | 26,38 | 25,58 | 26,38 | 2,33% | - |
| 07.10.2026 | 26,26 | 26,37 | 25,39 | 25,78 | -1,87% | - |
| 06.10.2026 | 26,67 | 27,13 | 26,18 | 26,27 | -3,06% | - |
| 05.10.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 8,75% | 50,00 |
| 02.10.2026 | 24,92 | 24,92 | 24,92 | 24,92 | 0,32% | 1,00 |
| 01.10.2026 | 24,84 | 24,84 | 24,84 | 24,84 | 1,80% | 3,00 |
| 30.09.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,53% | 116,00 |
| 29.09.2026 | 25,37 | 25,93 | 24,43 | 24,78 | -2,63% | - |
| 28.09.2026 | 24,68 | 25,97 | 24,54 | 25,45 | 2,17% | - |
| 25.09.2026 | 25,55 | 25,65 | 24,91 | 24,91 | -2,77% | - |
| 24.09.2026 | 25,15 | 25,78 | 24,83 | 25,62 | 0,55% | - |
| 23.09.2026 | 25,04 | 26,05 | 24,45 | 25,48 | 2,25% | - |
| 22.09.2026 | 24,76 | 25,66 | 24,44 | 24,92 | 0,77% | - |
| 21.09.2026 | 24,42 | 24,96 | 24,33 | 24,73 | 1,02% | - |
| 18.09.2026 | 24,36 | 24,92 | 24,19 | 24,48 | -0,81% | - |
| 17.09.2026 | 24,68 | 24,68 | 24,68 | 24,68 | 2,41% | 2,00 |
| 16.09.2026 | 23,70 | 24,10 | 23,70 | 24,10 | 2,73% | 60,00 |
| 15.09.2026 | 25,09 | 25,25 | 23,43 | 23,46 | -6,12% | - |
| 14.09.2026 | 24,45 | 25,32 | 24,28 | 24,99 | 2,63% | - |
| 11.09.2026 | 24,42 | 24,59 | 24,20 | 24,35 | -0,65% | - |
| 10.09.2026 | 25,15 | 25,34 | 24,51 | 24,51 | -3,43% | - |
| 09.09.2026 | 26,52 | 26,66 | 25,38 | 25,38 | -4,87% | - |
| 08.09.2026 | 26,68 | 26,68 | 26,68 | 26,68 | -1,59% | 1,00 |
| 07.09.2026 | 27,14 | 27,18 | 27,10 | 27,11 | -0,88% | - |
| 04.09.2026 | 27,65 | 28,16 | 27,32 | 27,35 | -0,91% | - |
| 03.09.2026 | 28,34 | 28,45 | 27,41 | 27,60 | -2,02% | - |
| 02.09.2026 | 28,06 | 28,79 | 27,91 | 28,17 | -2,66% | - |
| 01.09.2026 | 28,94 | 28,94 | 28,94 | 28,94 | 1,01% | 2,00 |
| 31.08.2026 | 28,93 | 29,09 | 28,44 | 28,65 | -1,07% | - |
| 28.08.2026 | 28,66 | 29,28 | 28,54 | 28,96 | -4,17% | - |
| 27.08.2026 | 30,26 | 30,28 | 30,19 | 30,22 | 0,47% | - |
| 26.08.2026 | 30,38 | 30,59 | 29,97 | 30,08 | -3,28% | - |
| 25.08.2026 | 31,00 | 31,11 | 30,94 | 31,10 | 1,37% | - |
| 24.08.2026 | 30,67 | 30,87 | 30,49 | 30,68 | 0,82% | - |
| 21.08.2026 | 29,43 | 30,43 | 29,39 | 30,43 | 3,54% | - |
| 20.08.2026 | 28,94 | 29,42 | 28,21 | 29,39 | 1,66% | - |
| 19.08.2026 | 30,15 | 30,59 | 28,89 | 28,91 | -4,84% | - |
| 18.08.2026 | 30,16 | 30,82 | 30,14 | 30,38 | 0,50% | - |
| 17.08.2026 | 30,47 | 30,67 | 30,00 | 30,23 | -0,20% | - |
| 14.08.2026 | 30,10 | 30,49 | 29,46 | 30,29 | 0,40% | - |
| 13.08.2026 | 31,67 | 31,97 | 29,99 | 30,17 | -4,40% | - |
| 12.08.2026 | 31,06 | 31,56 | 30,42 | 31,56 | 2,40% | - |
| 11.08.2026 | 31,03 | 31,21 | 30,69 | 30,82 | -0,19% | - |
| 10.08.2026 | 30,87 | 31,06 | 29,33 | 30,88 | 0,03% | - |
| 07.08.2026 | 30,77 | 30,87 | 30,19 | 30,87 | 1,11% | - |
| 06.08.2026 | 31,01 | 31,18 | 30,52 | 30,53 | -0,16% | - |
| 05.08.2026 | 30,32 | 31,57 | 28,50 | 30,58 | 1,06% | - |
| 04.08.2026 | 31,44 | 31,76 | 30,22 | 30,26 | -2,42% | - |
| 03.08.2026 | 31,34 | 31,94 | 30,90 | 31,01 | 1,94% | - |
| 31.07.2026 | 30,42 | 30,42 | 30,42 | 30,42 | -2,25% | 50,00 |
| 30.07.2026 | 31,78 | 31,91 | 30,73 | 31,12 | -1,17% | - |
| 29.07.2026 | 31,62 | 32,10 | 31,34 | 31,49 | 0,06% | - |
| 28.07.2026 | 31,10 | 31,63 | 31,05 | 31,47 | 0,90% | - |
| 27.07.2026 | 30,13 | 31,27 | 30,10 | 31,19 | 3,35% | - |
| 24.07.2026 | 30,18 | 30,18 | 30,18 | 30,18 | 1,86% | 15,00 |
| 23.07.2026 | 30,41 | 30,77 | 29,34 | 29,63 | -2,82% | - |
| 22.07.2026 | 30,96 | 31,13 | 30,39 | 30,49 | -0,03% | - |
| 21.07.2026 | 30,06 | 30,54 | 29,80 | 30,50 | 0,23% | - |
| 20.07.2026 | 31,36 | 31,64 | 30,37 | 30,43 | -3,73% | - |
| 17.07.2026 | 31,56 | 32,38 | 31,42 | 31,61 | 1,38% | - |
| 16.07.2026 | 31,16 | 31,18 | 31,16 | 31,18 | 1,37% | 600,00 |
| 15.07.2026 | 30,76 | 30,76 | 30,76 | 30,76 | -0,52% | 100,00 |
| 14.07.2026 | 30,92 | 30,92 | 30,92 | 30,92 | -0,77% | 145,00 |
| 13.07.2026 | 31,20 | 31,67 | 31,01 | 31,16 | -1,17% | - |
| 10.07.2026 | 30,69 | 31,77 | 30,53 | 31,53 | 5,59% | - |
| 09.07.2026 | 29,97 | 30,20 | 29,74 | 29,86 | -0,43% | - |
| 08.07.2026 | 30,95 | 31,09 | 29,54 | 29,99 | -2,88% | - |
| 07.07.2026 | 31,20 | 31,77 | 30,62 | 30,88 | -0,26% | - |
| 06.07.2026 | 31,98 | 32,20 | 30,36 | 30,96 | -2,79% | - |
| 03.07.2026 | 31,95 | 31,96 | 31,81 | 31,85 | 0,44% | - |
| 01.07.2026 | 31,38 | 31,89 | 31,26 | 31,71 | 2,16% | - |
| 30.06.2026 | 31,93 | 32,23 | 30,74 | 31,04 | -2,14% | - |
| 29.06.2026 | 32,51 | 32,55 | 31,37 | 31,72 | 6,59% | - |
| 26.06.2026 | 29,80 | 29,97 | 29,70 | 29,76 | 0,47% | - |
| 25.06.2026 | 29,77 | 30,22 | 29,21 | 29,62 | -0,03% | - |
| 24.06.2026 | 29,08 | 30,10 | 29,05 | 29,63 | 1,65% | - |
| 23.06.2026 | 29,10 | 29,15 | 28,98 | 29,15 | 0,34% | - |
| 22.06.2026 | 29,77 | 30,29 | 29,00 | 29,05 | -2,29% | - |
| 19.06.2026 | 29,82 | 29,83 | 29,73 | 29,73 | -0,87% | - |
| 18.06.2026 | 29,18 | 30,60 | 29,16 | 29,99 | 4,13% | - |
| 17.06.2026 | 28,25 | 28,93 | 28,06 | 28,80 | 2,82% | - |
| 16.06.2026 | 27,91 | 28,09 | 27,64 | 28,01 | -1,58% | - |
| 15.06.2026 | 29,61 | 29,65 | 28,25 | 28,46 | -3,43% | - |
| 12.06.2026 | 29,71 | 30,14 | 29,34 | 29,47 | 5,63% | - |
| 10.06.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 2,72% | 33,00 |
| 09.06.2026 | 27,16 | 27,16 | 27,16 | 27,16 | 7,78% | 3,00 |
| 08.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,16% | 170,00 |
| 05.06.2026 | 25,03 | 25,70 | 24,82 | 25,16 | 0,00% | - |
| 04.06.2026 | 24,76 | 25,35 | 24,67 | 25,16 | -0,55% | - |
| 03.06.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -4,53% | 1,00 |
| 02.06.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 1,38% | 1,00 |
| 01.06.2026 | 27,32 | 27,32 | 26,14 | 26,14 | -3,04% | 2,00 |