29,800€
3,47%
Echtzeit-Aktienkurs Dine Brands Global
Bid:
Ask:
Aktienkurse zur Dine Brands Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2026 | 26,82 | 27,43 | 26,79 | 26,96 | 0,22% | - |
| 28.05.2026 | 26,77 | 26,99 | 26,53 | 26,90 | 0,34% | - |
| 27.05.2026 | 26,12 | 26,81 | 26,12 | 26,81 | 2,33% | - |
| 26.05.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,53% | 20,00 |
| 25.05.2026 | 26,29 | 26,36 | 26,28 | 26,34 | 0,80% | - |
| 22.05.2026 | 26,18 | 26,97 | 26,02 | 26,13 | 1,99% | - |
| 21.05.2026 | 25,76 | 25,93 | 25,02 | 25,62 | -0,77% | - |
| 20.05.2026 | 25,50 | 26,11 | 25,28 | 25,82 | 2,38% | - |
| 19.05.2026 | 25,22 | 25,22 | 25,22 | 25,22 | 0,00% | 1,00 |
| 18.05.2026 | 25,43 | 25,73 | 25,19 | 25,22 | -1,75% | - |
| 15.05.2026 | 26,57 | 27,09 | 25,63 | 25,67 | -5,21% | - |
| 14.05.2026 | 24,54 | 27,31 | 24,51 | 27,08 | 10,71% | - |
| 13.05.2026 | 25,27 | 25,51 | 24,38 | 24,46 | -1,89% | - |
| 12.05.2026 | 24,70 | 25,48 | 24,52 | 24,93 | 5,01% | - |
| 11.05.2026 | 23,74 | 23,74 | 23,74 | 23,74 | -4,54% | 1,00 |
| 08.05.2026 | 24,12 | 25,05 | 24,05 | 24,87 | 2,05% | - |
| 07.05.2026 | 23,16 | 24,58 | 22,09 | 24,37 | -2,83% | - |
| 06.05.2026 | 25,08 | 25,08 | 25,08 | 25,08 | 2,83% | 120,00 |
| 05.05.2026 | 22,87 | 24,47 | 22,85 | 24,39 | 6,04% | - |
| 04.05.2026 | 23,32 | 23,42 | 23,00 | 23,00 | -3,40% | 37,00 |
| 30.04.2026 | 23,27 | 23,85 | 23,24 | 23,81 | 2,01% | - |
| 29.04.2026 | 23,64 | 23,81 | 23,11 | 23,34 | -1,56% | - |
| 28.04.2026 | 23,55 | 23,87 | 23,44 | 23,71 | -1,54% | - |
| 27.04.2026 | 24,11 | 24,36 | 23,19 | 24,08 | -0,66% | - |
| 24.04.2026 | 24,03 | 24,34 | 23,63 | 24,24 | 0,17% | - |
| 23.04.2026 | 24,87 | 25,39 | 24,20 | 24,20 | -1,63% | - |
| 22.04.2026 | 23,90 | 24,60 | 23,90 | 24,60 | -3,23% | 70,00 |
| 21.04.2026 | 25,42 | 25,42 | 25,42 | 25,42 | 0,08% | 1,00 |
| 20.04.2026 | 25,42 | 25,42 | 25,40 | 25,40 | 1,60% | 4,00 |
| 17.04.2026 | 23,79 | 25,01 | 23,79 | 25,00 | 5,04% | - |
| 16.04.2026 | 23,48 | 23,97 | 23,12 | 23,80 | 2,15% | - |
| 15.04.2026 | 22,53 | 23,40 | 22,39 | 23,30 | 3,93% | - |
| 14.04.2026 | 21,81 | 22,45 | 21,72 | 22,42 | 2,37% | - |
| 13.04.2026 | 21,98 | 21,99 | 21,90 | 21,90 | 0,37% | - |
| 10.04.2026 | 22,89 | 23,02 | 21,53 | 21,82 | -5,09% | - |
| 09.04.2026 | 22,92 | 23,03 | 22,56 | 22,99 | -2,29% | - |
| 08.04.2026 | 23,51 | 23,55 | 23,46 | 23,53 | -3,09% | - |
| 07.04.2026 | 24,28 | 24,28 | 24,28 | 24,28 | 11,89% | 1,00 |
| 02.04.2026 | 23,30 | 23,30 | 21,70 | 21,70 | -3,98% | - |
| 01.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | 16,00 |
| 31.03.2026 | 22,80 | 23,10 | 22,80 | 22,90 | -0,43% | - |
| 30.03.2026 | 22,20 | 23,00 | 22,20 | 23,00 | 5,02% | 165,00 |
| 27.03.2026 | 22,80 | 22,80 | 21,60 | 21,90 | -3,52% | - |
| 26.03.2026 | 22,80 | 23,40 | 22,60 | 22,70 | -1,30% | - |
| 25.03.2026 | 23,70 | 23,90 | 22,60 | 23,00 | -2,54% | - |
| 24.03.2026 | 23,60 | 23,80 | 23,20 | 23,60 | 0,00% | - |
| 23.03.2026 | 24,30 | 25,20 | 23,50 | 23,60 | -6,35% | - |
| 20.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | - |
| 19.03.2026 | 24,40 | 25,20 | 24,20 | 25,10 | 2,03% | - |
| 18.03.2026 | 25,00 | 25,00 | 24,00 | 24,60 | 0,00% | - |
| 17.03.2026 | 24,80 | 24,80 | 24,60 | 24,60 | 2,07% | 506,00 |
| 16.03.2026 | 24,60 | 24,60 | 23,90 | 24,10 | -1,63% | - |
| 13.03.2026 | 24,40 | 24,90 | 24,30 | 24,50 | -0,81% | - |
| 12.03.2026 | 25,40 | 25,40 | 24,40 | 24,70 | -0,40% | - |
| 11.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -6,06% | 20,00 |
| 10.03.2026 | 26,60 | 26,60 | 26,40 | 26,40 | -2,58% | - |
| 09.03.2026 | 26,90 | 27,10 | 26,90 | 27,10 | -1,09% | - |
| 06.03.2026 | 27,90 | 27,90 | 27,40 | 27,40 | -1,08% | - |
| 05.03.2026 | 26,80 | 27,80 | 26,70 | 27,70 | 4,14% | - |
| 04.03.2026 | 26,50 | 26,80 | 25,80 | 26,60 | 0,00% | - |
| 03.03.2026 | 25,60 | 26,60 | 25,20 | 26,60 | 3,10% | - |
| 02.03.2026 | 26,10 | 26,40 | 25,50 | 25,80 | -1,53% | - |
| 27.02.2026 | 26,50 | 26,60 | 26,00 | 26,20 | 0,00% | - |
| 26.02.2026 | 26,00 | 26,90 | 25,90 | 26,20 | 0,77% | - |
| 25.02.2026 | 26,00 | 26,80 | 23,50 | 26,00 | 0,78% | - |
| 24.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -5,49% | 483,00 |
| 23.02.2026 | 27,20 | 27,30 | 27,20 | 27,30 | 3,80% | - |
| 20.02.2026 | 28,60 | 28,90 | 26,10 | 26,30 | -8,04% | - |
| 19.02.2026 | 28,80 | 28,90 | 28,40 | 28,60 | -1,04% | - |
| 18.02.2026 | 28,00 | 29,30 | 27,60 | 28,90 | 3,96% | - |
| 17.02.2026 | 26,60 | 27,80 | 26,40 | 27,80 | 4,12% | - |
| 16.02.2026 | 26,90 | 26,90 | 26,70 | 26,70 | -1,11% | - |
| 13.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -3,23% | 204,00 |
| 12.02.2026 | 29,30 | 29,70 | 27,80 | 27,90 | -7,62% | - |
| 11.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 30,00 |
| 10.02.2026 | 30,00 | 30,40 | 29,80 | 30,20 | 0,67% | - |
| 09.02.2026 | 30,40 | 30,50 | 29,70 | 30,00 | -1,96% | - |
| 06.02.2026 | 29,80 | 31,10 | 29,80 | 30,60 | 4,08% | - |
| 05.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 1,00 |
| 04.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 128,00 |
| 03.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 1,00 |
| 02.02.2026 | 29,20 | 29,80 | 28,40 | 29,80 | 2,76% | 333,00 |
| 30.01.2026 | 28,60 | 29,40 | 28,40 | 29,00 | 1,40% | - |
| 29.01.2026 | 28,50 | 29,20 | 28,30 | 28,60 | -0,35% | - |
| 28.01.2026 | 28,30 | 29,30 | 28,10 | 28,70 | 1,77% | - |
| 27.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | 359,00 |
| 26.01.2026 | 29,70 | 29,70 | 28,80 | 28,80 | -2,70% | - |