19,900€
3,11%
Echtzeit-Aktienkurs Dine Brands Global
Bid:
Ask:
Aktienkurse zur Dine Brands Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,05 | 20,60 | 19,95 | 20,00 | 3,63% | - |
| 08.05.2025 | 18,15 | 19,40 | 18,10 | 19,30 | 6,93% | - |
| 07.05.2025 | 17,65 | 18,55 | 17,20 | 18,05 | 2,56% | - |
| 06.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,49% | - |
| 05.05.2025 | 17,95 | 18,25 | 17,75 | 18,05 | 0,00% | - |
| 02.05.2025 | 18,15 | 18,40 | 17,95 | 18,05 | 5,25% | - |
| 30.04.2025 | 17,25 | 17,35 | 16,75 | 17,15 | -0,29% | - |
| 29.04.2025 | 17,60 | 17,70 | 17,05 | 17,20 | -1,99% | - |
| 28.04.2025 | 17,85 | 18,15 | 17,50 | 17,55 | -0,57% | - |
| 25.04.2025 | 17,85 | 17,85 | 17,55 | 17,65 | 0,57% | - |
| 24.04.2025 | 18,35 | 18,35 | 17,55 | 17,55 | -6,15% | - |
| 23.04.2025 | 18,65 | 19,30 | 18,55 | 18,70 | 6,86% | - |
| 22.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,29% | - |
| 17.04.2025 | 17,25 | 17,70 | 16,85 | 17,45 | -0,57% | - |
| 16.04.2025 | 17,25 | 17,65 | 17,15 | 17,55 | -0,57% | - |
| 15.04.2025 | 17,75 | 18,15 | 17,55 | 17,65 | 5,69% | - |
| 09.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -28,02% | - |
| 07.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 5,45% | - |
| 05.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -13,39% | - |
| 20.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -5,93% | - |
| 08.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -18,67% | - |
| 15.11.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 6,41% | - |
| 12.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 9,86% | - |
| 15.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 9,23% | - |
| 10.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -7,80% | - |
| 05.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 05.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -6,49% | - |
| 02.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -6,10% | - |
| 01.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 31.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
| 30.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 29.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | - |
| 25.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -6,71% | - |
| 19.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 18.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 3,09% | - |
| 17.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 6,58% | - |
| 12.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 5,56% | - |
| 10.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -13,77% | - |
| 01.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 28.06.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -5,11% | - |
| 25.06.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 24.06.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 14.06.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 4,82% | - |
| 13.06.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 12.06.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -5,08% | - |
| 07.06.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 06.06.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 05.06.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 04.06.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 03.06.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 4,65% | - |
| 31.05.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -8,99% | - |
| 22.05.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -8,70% | - |
| 17.05.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 2,48% | - |
| 16.05.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
| 10.05.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 08.05.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,95% | - |
| 07.05.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 03.05.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | - |
| 30.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | - |
| 29.04.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 26.04.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 6,03% | - |
| 19.04.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 18.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -2,48% | - |
| 16.04.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 15.04.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 11.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 10.04.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 05.04.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -1,94% | - |
| 04.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 03.04.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | - |
| 28.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 5,47% | - |
| 25.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -5,19% | - |
| 20.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 19.03.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 15.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 14.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 12.03.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -3,08% | - |
| 11.03.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 7,58% | - |
| 29.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 28.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 26.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 14.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -4,23% | - |
| 13.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 12.02.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 02.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 1,91% | - |
| 26.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 1,46% | - |
| 25.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | - |
| 24.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 23.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | - |
| 22.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,51% | - |
| 18.01.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 17.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 16.01.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -4,74% | - |
| 12.01.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 09.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 3,40% | - |
| 08.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 04.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -4,98% | - |
| 03.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 02.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 29.12.2023 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |