28,100€
-0,35%
Echtzeit-Aktienkurs Papa John's International
Bid:
Ask:
Aktienkurse zur Papa John's International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 27,40 | 28,00 | 27,40 | 28,00 | -0,71% | 700,00 |
| 20.05.2026 | 29,00 | 29,00 | 28,20 | 28,20 | -1,40% | 127,00 |
| 19.05.2026 | 28,40 | 28,60 | 28,20 | 28,60 | 1,42% | 82,00 |
| 18.05.2026 | 29,60 | 29,60 | 27,60 | 28,20 | -6,00% | 2.696,00 |
| 15.05.2026 | 30,60 | 31,60 | 29,20 | 30,00 | 5,63% | 1.667,00 |
| 14.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 150,00 |
| 13.05.2026 | 28,40 | 28,40 | 28,00 | 28,00 | -4,11% | 350,00 |
| 12.05.2026 | 28,00 | 29,20 | 28,00 | 29,20 | 5,04% | 670,00 |
| 11.05.2026 | 26,60 | 27,80 | 26,00 | 27,80 | 5,30% | 69,00 |
| 08.05.2026 | 28,00 | 28,00 | 26,40 | 26,40 | -6,38% | 145,00 |
| 07.05.2026 | 29,00 | 29,00 | 27,20 | 28,20 | -4,08% | 1.020,00 |
| 06.05.2026 | 29,60 | 29,60 | 28,80 | 29,40 | -0,68% | 665,00 |
| 05.05.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 1,00 |
| 04.05.2026 | 30,40 | 30,40 | 29,60 | 29,60 | -3,90% | 612,00 |
| 30.04.2026 | 30,00 | 31,00 | 30,00 | 30,80 | 1,99% | 1.101,00 |
| 29.04.2026 | 30,00 | 30,20 | 30,00 | 30,20 | -6,21% | 315,00 |
| 28.04.2026 | 31,80 | 32,20 | 31,80 | 32,20 | 3,87% | 435,00 |
| 27.04.2026 | 32,00 | 32,00 | 30,80 | 31,00 | -1,59% | 610,00 |
| 24.04.2026 | 31,50 | 31,90 | 31,50 | 31,50 | -0,32% | - |
| 23.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 70,00 |
| 22.04.2026 | 32,20 | 32,20 | 32,00 | 32,00 | -0,62% | 1.153,00 |
| 21.04.2026 | 32,40 | 32,40 | 32,00 | 32,20 | 4,55% | 4.161,00 |
| 20.04.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | 100,00 |
| 17.04.2026 | 32,00 | 32,00 | 31,80 | 31,80 | 1,27% | 185,00 |
| 16.04.2026 | 31,20 | 31,40 | 31,20 | 31,40 | 0,64% | 901,00 |
| 15.04.2026 | 29,80 | 31,20 | 29,80 | 31,20 | 5,76% | 176,00 |
| 14.04.2026 | 29,70 | 30,30 | 29,30 | 29,50 | -1,01% | - |
| 13.04.2026 | 30,40 | 30,40 | 29,80 | 29,80 | -2,30% | 201,00 |
| 10.04.2026 | 30,30 | 31,10 | 30,30 | 30,50 | 2,35% | - |
| 09.04.2026 | 30,40 | 30,40 | 29,80 | 29,80 | -1,65% | 328,00 |
| 08.04.2026 | 30,80 | 30,80 | 29,90 | 30,30 | -0,33% | - |
| 07.04.2026 | 30,60 | 30,80 | 30,40 | 30,40 | -0,54% | 3,00 |
| 02.04.2026 | 28,11 | 30,73 | 28,05 | 30,57 | 8,04% | - |
| 01.04.2026 | 28,29 | 28,29 | 28,29 | 28,29 | 0,96% | 10,00 |
| 31.03.2026 | 28,47 | 28,69 | 27,64 | 28,02 | 2,75% | - |
| 30.03.2026 | 27,62 | 27,62 | 27,27 | 27,27 | -4,35% | 51,00 |
| 27.03.2026 | 28,51 | 28,51 | 28,51 | 28,51 | -0,75% | 26,00 |
| 26.03.2026 | 28,84 | 29,22 | 28,59 | 28,73 | 0,21% | - |
| 25.03.2026 | 29,95 | 30,15 | 28,67 | 28,67 | -4,78% | - |
| 24.03.2026 | 29,36 | 30,48 | 29,18 | 30,11 | 1,98% | - |
| 23.03.2026 | 29,28 | 29,52 | 29,28 | 29,52 | -0,44% | 81,00 |
| 20.03.2026 | 29,65 | 29,65 | 29,65 | 29,65 | 2,74% | 100,00 |
| 19.03.2026 | 29,84 | 29,84 | 28,86 | 28,86 | -3,75% | 580,00 |
| 18.03.2026 | 30,94 | 31,00 | 29,94 | 29,99 | -3,06% | - |
| 17.03.2026 | 30,93 | 30,93 | 30,93 | 30,93 | -0,90% | 1,00 |
| 16.03.2026 | 32,44 | 32,44 | 31,00 | 31,21 | -2,07% | 326,00 |
| 13.03.2026 | 31,48 | 31,87 | 31,48 | 31,87 | 1,21% | 365,00 |
| 12.03.2026 | 33,64 | 33,64 | 31,44 | 31,49 | -6,42% | 1.293,00 |
| 11.03.2026 | 32,98 | 33,65 | 32,93 | 33,65 | 21,09% | 840,00 |
| 10.03.2026 | 28,16 | 28,35 | 27,61 | 27,79 | 4,87% | - |
| 09.03.2026 | 26,15 | 26,50 | 26,15 | 26,50 | 1,40% | 28,00 |
| 06.03.2026 | 26,76 | 26,91 | 26,14 | 26,14 | -2,63% | - |
| 05.03.2026 | 26,84 | 26,84 | 26,84 | 26,84 | 0,00% | 250,00 |
| 04.03.2026 | 26,84 | 26,84 | 26,84 | 26,84 | -1,76% | 22,00 |
| 03.03.2026 | 27,32 | 27,32 | 27,32 | 27,32 | 4,83% | 100,00 |
| 02.03.2026 | 26,14 | 26,47 | 26,06 | 26,06 | -0,76% | 235,00 |
| 27.02.2026 | 26,31 | 26,65 | 25,62 | 26,26 | -1,19% | - |
| 26.02.2026 | 28,58 | 28,67 | 26,33 | 26,58 | -7,03% | - |
| 25.02.2026 | 29,25 | 29,55 | 28,14 | 28,59 | 0,65% | - |
| 24.02.2026 | 27,80 | 28,40 | 27,80 | 28,40 | 5,93% | 31,00 |
| 23.02.2026 | 26,81 | 26,81 | 26,81 | 26,81 | -2,15% | 40,00 |
| 20.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,87% | 100,00 |
| 19.02.2026 | 27,90 | 27,90 | 27,64 | 27,64 | -2,37% | 3,00 |
| 18.02.2026 | 26,68 | 28,31 | 26,26 | 28,31 | 10,63% | 125,00 |
| 17.02.2026 | 25,70 | 25,70 | 25,59 | 25,59 | -5,61% | 195,00 |
| 16.02.2026 | 27,11 | 27,11 | 27,11 | 27,11 | -0,11% | 1,00 |
| 13.02.2026 | 27,14 | 27,14 | 27,14 | 27,14 | 0,00% | 25,00 |
| 12.02.2026 | 28,50 | 28,50 | 27,14 | 27,14 | -6,32% | 210,00 |
| 11.02.2026 | 29,29 | 29,53 | 28,56 | 28,97 | -1,43% | - |
| 10.02.2026 | 28,86 | 29,39 | 28,86 | 29,39 | 2,16% | 55,00 |
| 09.02.2026 | 29,16 | 29,18 | 28,57 | 28,77 | -2,74% | 106,00 |
| 06.02.2026 | 28,92 | 29,70 | 28,92 | 29,58 | 3,07% | 85,00 |
| 05.02.2026 | 28,81 | 28,81 | 28,70 | 28,70 | -1,07% | 146,00 |
| 04.02.2026 | 29,04 | 29,04 | 28,57 | 29,01 | 1,10% | 510,00 |
| 03.02.2026 | 28,72 | 28,95 | 28,28 | 28,70 | 0,97% | - |
| 02.02.2026 | 29,77 | 29,77 | 28,42 | 28,42 | -3,37% | 722,00 |
| 30.01.2026 | 29,41 | 29,41 | 29,41 | 29,41 | -1,28% | 68,00 |
| 29.01.2026 | 29,79 | 29,79 | 29,79 | 29,79 | -2,55% | 100,00 |
| 28.01.2026 | 30,57 | 30,57 | 30,57 | 30,57 | 0,08% | 267,00 |
| 27.01.2026 | 30,63 | 30,80 | 30,23 | 30,55 | -0,86% | - |
| 26.01.2026 | 31,38 | 31,80 | 30,81 | 30,81 | -1,39% | 930,00 |
| 23.01.2026 | 32,03 | 32,25 | 31,22 | 31,25 | -2,34% | - |
| 22.01.2026 | 32,34 | 32,88 | 31,97 | 32,00 | -0,06% | - |
| 21.01.2026 | 32,51 | 33,05 | 31,57 | 32,02 | 1,28% | - |
| 20.01.2026 | 31,61 | 31,61 | 31,61 | 31,61 | 2,51% | 383,00 |
| 19.01.2026 | 30,86 | 30,86 | 30,83 | 30,84 | -1,17% | - |
| 16.01.2026 | 31,43 | 31,80 | 31,18 | 31,20 | -4,56% | 536,00 |
| 15.01.2026 | 32,69 | 32,69 | 32,69 | 32,69 | 2,16% | 130,00 |
| 14.01.2026 | 32,15 | 32,34 | 31,70 | 32,00 | -2,74% | - |
| 13.01.2026 | 32,88 | 32,90 | 32,88 | 32,90 | 2,75% | 417,00 |
| 12.01.2026 | 32,02 | 32,02 | 32,02 | 32,02 | 0,72% | 15,00 |
| 09.01.2026 | 31,79 | 31,79 | 31,79 | 31,79 | -0,59% | 45,00 |
| 08.01.2026 | 32,30 | 32,30 | 31,98 | 31,98 | -1,17% | 1.381,00 |
| 07.01.2026 | 34,12 | 34,18 | 32,17 | 32,36 | -4,60% | 90,00 |
| 06.01.2026 | 33,96 | 34,49 | 33,73 | 33,92 | -0,91% | - |
| 05.01.2026 | 34,77 | 34,78 | 34,23 | 34,23 | -0,38% | 168,00 |
| 02.01.2026 | 32,51 | 34,36 | 32,51 | 34,36 | 2,72% | 43,00 |
| 30.12.2025 | 32,92 | 33,45 | 32,92 | 33,45 | 1,12% | 18,00 |
| 29.12.2025 | 33,08 | 33,08 | 33,08 | 33,08 | -3,70% | 24,00 |
| 23.12.2025 | 33,83 | 34,35 | 33,83 | 34,35 | 0,37% | 2,00 |