26,190€
1,35%
Echtzeit-Aktienkurs Dine Brands Global
Bid:
Ask:
Aktienkurse zur Dine Brands Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 26,16 | 26,99 | 26,07 | 26,40 | 1,15% | - |
| 21.05.2026 | 25,74 | 26,24 | 24,99 | 26,10 | 1,24% | - |
| 20.05.2026 | 25,49 | 26,12 | 25,21 | 25,78 | 1,02% | - |
| 19.05.2026 | 25,54 | 26,34 | 24,81 | 25,52 | -0,70% | - |
| 18.05.2026 | 25,43 | 26,19 | 25,19 | 25,70 | -1,27% | - |
| 15.05.2026 | 26,57 | 27,09 | 25,76 | 26,03 | -1,03% | - |
| 14.05.2026 | 24,53 | 27,30 | 24,49 | 26,30 | 7,43% | - |
| 13.05.2026 | 25,25 | 25,49 | 24,39 | 24,48 | -2,82% | - |
| 12.05.2026 | 24,70 | 25,49 | 24,53 | 25,19 | 1,90% | - |
| 11.05.2026 | 24,09 | 24,92 | 23,68 | 24,72 | 2,40% | - |
| 08.05.2026 | 24,12 | 25,05 | 24,05 | 24,14 | 0,00% | - |
| 07.05.2026 | 24,33 | 24,53 | 23,98 | 24,14 | 4,23% | - |
| 06.05.2026 | 24,05 | 26,39 | 22,71 | 23,16 | -3,86% | - |
| 05.05.2026 | 22,87 | 24,49 | 22,82 | 24,09 | 5,33% | - |
| 04.05.2026 | 22,99 | 23,87 | 22,84 | 22,87 | -3,46% | - |
| 30.04.2026 | 23,28 | 23,87 | 23,23 | 23,69 | 1,76% | - |
| 29.04.2026 | 23,63 | 23,81 | 23,11 | 23,28 | -1,10% | - |
| 28.04.2026 | 23,55 | 23,88 | 23,31 | 23,54 | 0,00% | - |
| 27.04.2026 | 24,09 | 24,37 | 23,18 | 23,54 | -2,73% | - |
| 24.04.2026 | 24,01 | 24,41 | 23,63 | 24,20 | 0,54% | - |
| 23.04.2026 | 24,86 | 25,47 | 24,03 | 24,07 | -3,87% | - |
| 22.04.2026 | 24,17 | 25,25 | 24,13 | 25,04 | 3,90% | - |
| 21.04.2026 | 24,92 | 25,30 | 23,82 | 24,10 | -3,10% | - |
| 20.04.2026 | 25,05 | 25,73 | 24,53 | 24,87 | 0,12% | - |
| 17.04.2026 | 23,80 | 25,25 | 23,73 | 24,84 | 4,37% | - |
| 16.04.2026 | 23,46 | 24,00 | 23,10 | 23,80 | 1,84% | - |
| 15.04.2026 | 22,52 | 23,40 | 22,46 | 23,37 | 3,54% | - |
| 14.04.2026 | 21,80 | 22,77 | 21,68 | 22,57 | 3,39% | - |
| 13.04.2026 | 21,96 | 22,06 | 20,92 | 21,83 | 0,14% | - |
| 10.04.2026 | 22,89 | 23,08 | 21,55 | 21,80 | -5,22% | - |
| 09.04.2026 | 22,93 | 23,19 | 22,57 | 23,00 | 0,00% | - |
| 08.04.2026 | 23,51 | 24,30 | 22,75 | 23,00 | -0,73% | - |
| 07.04.2026 | 24,00 | 24,06 | 23,16 | 23,17 | 4,84% | - |
| 02.04.2026 | 23,20 | 23,40 | 21,70 | 22,10 | -5,56% | - |
| 01.04.2026 | 22,80 | 23,60 | 22,60 | 23,40 | 3,08% | - |
| 31.03.2026 | 22,90 | 23,40 | 22,50 | 22,70 | 0,00% | - |
| 30.03.2026 | 21,90 | 23,20 | 21,90 | 22,70 | 3,65% | - |
| 27.03.2026 | 22,80 | 22,80 | 21,60 | 21,90 | -3,52% | - |
| 26.03.2026 | 22,80 | 23,40 | 22,60 | 22,70 | 0,44% | - |
| 25.03.2026 | 23,70 | 23,90 | 22,50 | 22,60 | -3,83% | - |
| 24.03.2026 | 23,60 | 23,80 | 23,10 | 23,50 | -0,42% | - |
| 23.03.2026 | 24,50 | 25,30 | 23,50 | 23,60 | -4,45% | - |
| 20.03.2026 | 25,20 | 25,50 | 24,50 | 24,70 | -1,20% | - |
| 19.03.2026 | 24,60 | 25,70 | 24,30 | 25,00 | 2,04% | - |
| 18.03.2026 | 24,80 | 25,00 | 24,10 | 24,50 | -1,61% | - |
| 17.03.2026 | 24,00 | 25,40 | 23,80 | 24,90 | 3,32% | - |
| 16.03.2026 | 24,60 | 24,70 | 23,90 | 24,10 | -1,63% | - |
| 13.03.2026 | 24,50 | 25,10 | 24,30 | 24,50 | 0,41% | - |
| 12.03.2026 | 25,40 | 25,50 | 24,20 | 24,40 | -4,31% | - |
| 11.03.2026 | 25,20 | 25,60 | 24,70 | 25,50 | 1,59% | - |
| 10.03.2026 | 26,40 | 26,60 | 25,00 | 25,10 | -5,28% | - |
| 09.03.2026 | 26,90 | 27,20 | 25,40 | 26,50 | -2,93% | - |
| 06.03.2026 | 27,90 | 28,00 | 26,50 | 27,30 | -1,80% | - |
| 05.03.2026 | 26,90 | 28,00 | 26,70 | 27,80 | 3,73% | - |
| 04.03.2026 | 26,50 | 26,80 | 25,80 | 26,80 | 0,75% | - |
| 03.03.2026 | 25,70 | 26,60 | 25,20 | 26,60 | 2,70% | - |
| 02.03.2026 | 26,10 | 26,40 | 25,50 | 25,90 | -1,15% | - |
| 27.02.2026 | 26,30 | 26,80 | 26,00 | 26,20 | -0,76% | - |
| 26.02.2026 | 25,90 | 27,00 | 25,90 | 26,40 | 1,54% | - |
| 25.02.2026 | 25,90 | 26,80 | 23,60 | 26,00 | 0,00% | - |
| 24.02.2026 | 26,10 | 26,60 | 25,60 | 26,00 | 0,00% | - |
| 23.02.2026 | 27,10 | 27,50 | 25,40 | 26,00 | -5,45% | - |
| 20.02.2026 | 28,70 | 28,80 | 26,00 | 27,50 | -3,85% | - |
| 19.02.2026 | 28,90 | 29,00 | 28,40 | 28,60 | -1,38% | - |
| 18.02.2026 | 27,90 | 29,30 | 27,70 | 29,00 | 4,32% | - |
| 17.02.2026 | 26,60 | 27,80 | 26,50 | 27,80 | 4,12% | - |
| 16.02.2026 | 26,70 | 26,90 | 26,70 | 26,70 | -0,37% | - |
| 13.02.2026 | 27,90 | 28,70 | 26,80 | 26,80 | -3,60% | - |
| 12.02.2026 | 29,30 | 29,80 | 27,80 | 27,80 | -5,44% | - |
| 11.02.2026 | 29,40 | 30,10 | 29,20 | 29,40 | 0,00% | - |
| 10.02.2026 | 30,00 | 30,40 | 29,40 | 29,40 | -2,00% | - |
| 09.02.2026 | 30,40 | 30,60 | 29,70 | 30,00 | -0,66% | - |
| 06.02.2026 | 29,90 | 31,10 | 29,80 | 30,20 | 0,67% | - |
| 05.02.2026 | 29,80 | 30,30 | 29,40 | 30,00 | 0,67% | - |
| 04.02.2026 | 29,50 | 30,40 | 29,50 | 29,80 | 1,36% | - |
| 03.02.2026 | 29,90 | 30,50 | 29,00 | 29,40 | -0,68% | - |
| 02.02.2026 | 28,70 | 30,10 | 28,70 | 29,60 | 2,07% | - |
| 30.01.2026 | 28,50 | 29,40 | 28,40 | 29,00 | 2,11% | - |
| 29.01.2026 | 28,40 | 29,20 | 28,20 | 28,40 | -0,35% | - |
| 28.01.2026 | 28,40 | 29,40 | 28,30 | 28,50 | 0,35% | - |
| 27.01.2026 | 28,90 | 29,00 | 28,00 | 28,40 | -1,73% | - |
| 26.01.2026 | 29,60 | 29,70 | 28,80 | 28,90 | -2,36% | - |
| 23.01.2026 | 29,90 | 30,30 | 29,20 | 29,60 | -0,67% | - |
| 22.01.2026 | 31,40 | 31,70 | 29,80 | 29,80 | -4,49% | - |
| 21.01.2026 | 31,40 | 31,70 | 30,20 | 31,20 | -0,64% | - |
| 20.01.2026 | 32,10 | 32,50 | 31,20 | 31,40 | -2,79% | 1.040,00 |
| 19.01.2026 | 32,20 | 32,40 | 32,20 | 32,30 | -0,92% | - |
| 16.01.2026 | 33,20 | 33,60 | 32,50 | 32,60 | -1,81% | - |
| 15.01.2026 | 33,40 | 34,20 | 33,00 | 33,20 | -0,60% | - |
| 14.01.2026 | 32,20 | 33,40 | 32,00 | 33,40 | 3,73% | - |
| 13.01.2026 | 32,00 | 32,60 | 31,70 | 32,20 | 0,63% | - |
| 12.01.2026 | 30,90 | 32,20 | 30,70 | 32,00 | 3,23% | - |
| 09.01.2026 | 31,60 | 32,00 | 30,80 | 31,00 | -1,90% | - |
| 08.01.2026 | 30,80 | 32,00 | 30,40 | 31,60 | 2,60% | - |
| 07.01.2026 | 31,00 | 31,80 | 30,50 | 30,80 | 4,76% | - |
| 06.01.2026 | 29,50 | 31,70 | 29,30 | 29,40 | 4,26% | - |
| 05.01.2026 | 28,50 | 29,80 | 28,20 | 28,20 | 0,00% | - |
| 02.01.2026 | 27,30 | 28,60 | 27,20 | 28,20 | 3,68% | - |
| 30.12.2025 | 27,50 | 27,90 | 27,20 | 27,20 | -2,16% | - |
| 29.12.2025 | 29,00 | 29,30 | 27,80 | 27,80 | -0,71% | - |