37,175€
1,29%
Echtzeit-Aktienkurs Papa John's International
Bid:
Ask:
Aktienkurse zur Papa John's International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 37,81 | 37,92 | 36,77 | 37,21 | 1,38% | - |
| 07.08.2025 | 35,00 | 36,71 | 35,00 | 36,70 | 5,61% | 194,00 |
| 06.08.2025 | 34,85 | 35,17 | 33,88 | 34,75 | 0,12% | - |
| 05.08.2025 | 34,75 | 35,40 | 34,35 | 34,71 | -0,69% | - |
| 04.08.2025 | 35,28 | 35,28 | 34,80 | 34,95 | -2,48% | 141,00 |
| 01.08.2025 | 37,10 | 37,10 | 35,84 | 35,84 | -5,49% | 237,00 |
| 31.07.2025 | 37,92 | 37,92 | 37,92 | 37,92 | -0,22% | 4,00 |
| 30.07.2025 | 36,60 | 38,07 | 36,47 | 38,01 | 4,15% | - |
| 29.07.2025 | 37,26 | 37,48 | 36,11 | 36,49 | -1,74% | - |
| 28.07.2025 | 37,59 | 38,03 | 36,71 | 37,14 | -0,77% | - |
| 25.07.2025 | 36,87 | 37,48 | 36,59 | 37,43 | 2,23% | - |
| 24.07.2025 | 36,84 | 36,84 | 36,61 | 36,61 | -7,55% | 92,00 |
| 23.07.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 2,88% | 318,00 |
| 22.07.2025 | 37,90 | 38,49 | 37,79 | 38,49 | 0,13% | 719,00 |
| 21.07.2025 | 39,09 | 39,18 | 38,44 | 38,44 | -0,83% | 925,00 |
| 18.07.2025 | 38,01 | 38,77 | 37,31 | 38,76 | 2,08% | - |
| 17.07.2025 | 37,91 | 38,46 | 37,64 | 37,97 | -1,20% | - |
| 16.07.2025 | 37,55 | 38,43 | 37,55 | 38,43 | -0,83% | 33,00 |
| 15.07.2025 | 40,48 | 40,48 | 38,75 | 38,75 | -3,64% | 247,00 |
| 14.07.2025 | 40,08 | 40,77 | 40,02 | 40,22 | -0,01% | - |
| 11.07.2025 | 40,94 | 41,28 | 40,10 | 40,22 | -2,05% | - |
| 10.07.2025 | 40,75 | 41,38 | 40,69 | 41,06 | 0,35% | - |
| 09.07.2025 | 41,20 | 41,56 | 40,62 | 40,92 | -0,68% | - |
| 08.07.2025 | 40,50 | 41,25 | 40,18 | 41,20 | -1,26% | - |
| 07.07.2025 | 41,33 | 41,72 | 41,33 | 41,72 | 0,88% | 5,00 |
| 04.07.2025 | 41,49 | 41,49 | 41,31 | 41,36 | -0,80% | - |
| 03.07.2025 | 42,32 | 42,67 | 41,10 | 41,69 | -1,70% | - |
| 02.07.2025 | 41,79 | 42,41 | 41,79 | 42,41 | -1,46% | 45,00 |
| 01.07.2025 | 41,82 | 43,04 | 41,60 | 43,04 | 3,46% | 31,00 |
| 30.06.2025 | 41,79 | 41,81 | 40,96 | 41,60 | -0,12% | - |
| 27.06.2025 | 41,61 | 41,73 | 40,55 | 41,65 | 0,63% | - |
| 26.06.2025 | 41,64 | 41,64 | 41,39 | 41,39 | 0,87% | 160,00 |
| 25.06.2025 | 42,28 | 42,66 | 40,92 | 41,04 | -2,84% | - |
| 24.06.2025 | 42,51 | 42,93 | 41,66 | 42,24 | -0,33% | - |
| 23.06.2025 | 42,93 | 43,30 | 42,10 | 42,38 | -1,50% | - |
| 20.06.2025 | 42,55 | 43,71 | 42,45 | 43,02 | 1,50% | - |
| 19.06.2025 | 42,79 | 42,80 | 42,39 | 42,39 | 0,68% | - |
| 18.06.2025 | 42,50 | 42,50 | 42,10 | 42,10 | -1,06% | 36,00 |
| 17.06.2025 | 42,42 | 42,55 | 42,42 | 42,55 | -3,41% | 101,00 |
| 16.06.2025 | 43,11 | 44,05 | 43,11 | 44,05 | 1,15% | 3,00 |
| 13.06.2025 | 43,63 | 43,88 | 43,18 | 43,55 | -3,27% | 6,00 |
| 12.06.2025 | 44,88 | 45,02 | 44,75 | 45,02 | -2,58% | 278,00 |
| 11.06.2025 | 41,35 | 46,39 | 41,35 | 46,21 | 9,62% | 127,00 |
| 10.06.2025 | 44,22 | 44,40 | 42,07 | 42,16 | -4,17% | - |
| 09.06.2025 | 44,04 | 44,04 | 43,99 | 43,99 | 1,59% | 41,00 |
| 06.06.2025 | 42,78 | 43,30 | 42,78 | 43,30 | 4,16% | 498,00 |
| 05.06.2025 | 41,25 | 42,00 | 39,97 | 41,57 | 1,39% | - |
| 04.06.2025 | 41,17 | 41,17 | 41,00 | 41,00 | 1,28% | 54,00 |
| 03.06.2025 | 40,01 | 40,79 | 40,01 | 40,48 | 1,20% | 78,00 |
| 02.06.2025 | 39,72 | 40,00 | 39,34 | 40,00 | 0,53% | 108,00 |
| 30.05.2025 | 39,68 | 39,79 | 39,68 | 39,79 | 3,15% | 58,00 |
| 29.05.2025 | 39,30 | 39,30 | 38,07 | 38,58 | -0,45% | - |
| 28.05.2025 | 38,74 | 39,36 | 38,74 | 38,75 | -0,82% | 82,00 |
| 27.05.2025 | 37,42 | 39,07 | 37,42 | 39,07 | 5,11% | 33,00 |
| 26.05.2025 | 37,17 | 37,17 | 37,17 | 37,17 | 2,85% | 25,00 |
| 23.05.2025 | 36,74 | 36,83 | 36,14 | 36,14 | -4,21% | 309,00 |
| 22.05.2025 | 36,19 | 37,94 | 35,86 | 37,73 | 4,18% | - |
| 21.05.2025 | 35,83 | 36,44 | 35,40 | 36,22 | 0,14% | - |
| 20.05.2025 | 36,61 | 36,78 | 35,84 | 36,17 | 0,35% | - |
| 19.05.2025 | 35,39 | 36,04 | 35,39 | 36,04 | -0,36% | 18,00 |
| 16.05.2025 | 36,17 | 36,17 | 36,17 | 36,17 | 0,17% | 7,00 |
| 15.05.2025 | 36,01 | 36,11 | 36,01 | 36,11 | 0,53% | 145,00 |
| 14.05.2025 | 36,15 | 36,15 | 35,92 | 35,92 | -3,96% | 11,00 |
| 13.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,07% | 50,00 |
| 12.05.2025 | 37,04 | 37,04 | 36,64 | 36,64 | 7,75% | 100,00 |
| 09.05.2025 | 34,35 | 35,22 | 33,55 | 34,01 | -1,08% | - |
| 08.05.2025 | 29,71 | 35,00 | 29,67 | 34,38 | 14,01% | - |
| 07.05.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -0,99% | 2,00 |
| 06.05.2025 | 31,37 | 31,37 | 30,45 | 30,45 | -4,52% | 129,00 |
| 05.05.2025 | 31,03 | 31,89 | 31,03 | 31,89 | 1,17% | 99,00 |
| 02.05.2025 | 30,75 | 31,66 | 30,14 | 31,52 | 7,58% | 64,00 |
| 30.04.2025 | 29,63 | 29,63 | 29,30 | 29,30 | -1,25% | 28,00 |
| 29.04.2025 | 29,12 | 29,67 | 29,12 | 29,67 | 0,99% | 3,00 |
| 28.04.2025 | 29,38 | 29,38 | 29,38 | 29,38 | 1,87% | 368,00 |
| 25.04.2025 | 28,84 | 28,84 | 28,84 | 28,84 | -1,03% | 18,00 |
| 24.04.2025 | 28,50 | 29,14 | 28,50 | 29,14 | 1,46% | 34,00 |
| 23.04.2025 | 28,50 | 28,77 | 28,24 | 28,72 | 6,85% | 47,00 |
| 22.04.2025 | 26,88 | 26,88 | 26,88 | 26,88 | -1,93% | 268,00 |
| 17.04.2025 | 27,40 | 27,41 | 27,40 | 27,41 | 0,55% | 11,00 |
| 16.04.2025 | 26,71 | 27,26 | 26,47 | 27,26 | 0,41% | 160,00 |
| 15.04.2025 | 27,62 | 27,62 | 27,15 | 27,15 | 1,34% | 4,00 |
| 14.04.2025 | 28,46 | 28,46 | 26,79 | 26,79 | -4,22% | 99,00 |
| 11.04.2025 | 28,98 | 28,98 | 27,56 | 27,97 | -7,51% | 90,00 |
| 10.04.2025 | 30,98 | 31,08 | 30,24 | 30,24 | 0,30% | 75,00 |
| 09.04.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 1,86% | 83,00 |
| 08.04.2025 | 32,42 | 32,70 | 29,60 | 29,60 | -6,95% | 418,00 |
| 07.04.2025 | 32,36 | 32,36 | 31,79 | 31,81 | -6,44% | 247,00 |
| 04.04.2025 | 35,40 | 35,40 | 34,00 | 34,00 | -7,10% | 341,00 |
| 03.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -4,69% | 101,00 |
| 02.04.2025 | 38,20 | 38,40 | 38,20 | 38,40 | 0,52% | 884,00 |
| 01.04.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | 2,00 |
| 31.03.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | 383,00 |
| 28.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | 382,00 |
| 27.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | 40,00 |
| 26.03.2025 | 37,80 | 38,40 | 37,40 | 38,40 | -2,04% | 438,00 |
| 25.03.2025 | 40,20 | 40,20 | 39,20 | 39,20 | -2,97% | 101,00 |
| 24.03.2025 | 41,60 | 41,60 | 40,40 | 40,40 | -2,18% | 8,00 |
| 21.03.2025 | 41,70 | 41,90 | 41,00 | 41,30 | -1,43% | - |
| 20.03.2025 | 42,30 | 42,60 | 41,70 | 41,90 | 0,24% | - |
| 19.03.2025 | 41,60 | 41,80 | 41,60 | 41,80 | -3,24% | 6,00 |