2,840€
1,07%
Echtzeit-Aktienkurs Dominos Pizza Group PLC
Bid:
Ask:
Aktienkurse zur Dominos Pizza Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,86 | 2,86 | 2,84 | 2,86 | 0,35% | 2.800,00 |
| 20.10.2026 | 2,80 | 2,87 | 2,80 | 2,85 | 1,42% | 28.000,00 |
| 19.10.2026 | 2,83 | 2,86 | 2,79 | 2,81 | -0,71% | 900,00 |
| 16.10.2026 | 2,76 | 2,86 | 2,74 | 2,83 | 2,91% | - |
| 15.10.2026 | 2,76 | 2,76 | 2,75 | 2,75 | 0,00% | - |
| 14.10.2026 | 2,73 | 2,80 | 2,73 | 2,75 | 0,73% | 4.794,00 |
| 13.10.2026 | 2,73 | 2,76 | 2,69 | 2,73 | 0,74% | 1.104,00 |
| 12.10.2026 | 2,69 | 2,73 | 2,67 | 2,71 | 0,74% | - |
| 09.10.2026 | 2,68 | 2,71 | 2,63 | 2,69 | 0,75% | 96,00 |
| 08.10.2026 | 2,66 | 2,69 | 2,60 | 2,67 | 0,00% | 54,00 |
| 07.10.2026 | 2,65 | 2,71 | 2,63 | 2,67 | 0,75% | 45.288,00 |
| 06.10.2026 | 2,55 | 2,67 | 2,53 | 2,65 | 4,33% | 56.188,00 |
| 05.10.2026 | 2,54 | 2,55 | 2,48 | 2,54 | 0,79% | 1.521,00 |
| 02.10.2026 | 2,50 | 2,54 | 2,48 | 2,52 | 0,80% | 6.750,00 |
| 01.10.2026 | 2,50 | 2,52 | 2,45 | 2,50 | 0,00% | 29.026,00 |
| 30.09.2026 | 2,52 | 2,57 | 2,49 | 2,50 | 1,63% | 7.540,00 |
| 29.09.2026 | 2,49 | 2,51 | 2,45 | 2,46 | -0,81% | 2.884,00 |
| 28.09.2026 | 2,47 | 2,50 | 2,44 | 2,48 | 0,00% | - |
| 25.09.2026 | 2,43 | 2,48 | 2,42 | 2,48 | 1,64% | - |
| 24.09.2026 | 2,41 | 2,46 | 2,39 | 2,44 | 1,24% | - |
| 23.09.2026 | 2,51 | 2,52 | 2,39 | 2,41 | -3,60% | 50.540,00 |
| 22.09.2026 | 2,46 | 2,51 | 2,41 | 2,50 | 2,04% | 37.500,00 |
| 21.09.2026 | 2,42 | 2,48 | 2,38 | 2,45 | 1,66% | 2.959,00 |
| 18.09.2026 | 2,45 | 2,45 | 2,39 | 2,41 | -1,23% | - |
| 17.09.2026 | 2,42 | 2,45 | 2,37 | 2,44 | 1,24% | - |
| 16.09.2026 | 2,40 | 2,43 | 2,37 | 2,41 | 0,00% | - |
| 15.09.2026 | 2,45 | 2,46 | 2,34 | 2,41 | -2,03% | 108,00 |
| 14.09.2026 | 2,45 | 2,48 | 2,40 | 2,46 | 0,82% | 2.128,00 |
| 11.09.2026 | 2,46 | 2,46 | 2,38 | 2,44 | 0,00% | - |
| 10.09.2026 | 2,44 | 2,46 | 2,39 | 2,44 | 0,41% | - |
| 09.09.2026 | 2,42 | 2,44 | 2,39 | 2,43 | 0,41% | - |
| 08.09.2026 | 2,43 | 2,45 | 2,39 | 2,42 | -1,63% | - |
| 07.09.2026 | 2,44 | 2,46 | 2,42 | 2,46 | 0,41% | 19.514,00 |
| 04.09.2026 | 2,42 | 2,47 | 2,40 | 2,45 | 0,82% | 56,00 |
| 03.09.2026 | 2,43 | 2,43 | 2,37 | 2,43 | 0,00% | - |
| 02.09.2026 | 2,42 | 2,43 | 2,37 | 2,43 | 0,83% | - |
| 01.09.2026 | 2,50 | 2,50 | 2,39 | 2,41 | -3,60% | 29.759,00 |
| 31.08.2026 | 2,50 | 2,51 | 2,50 | 2,50 | 0,00% | 812,00 |
| 28.08.2026 | 2,49 | 2,51 | 2,43 | 2,50 | 0,00% | - |
| 27.08.2026 | 2,46 | 2,50 | 2,42 | 2,50 | 1,63% | 9.755,00 |
| 26.08.2026 | 2,44 | 2,48 | 2,39 | 2,46 | 1,23% | 34.180,00 |
| 25.08.2026 | 2,45 | 2,45 | 2,38 | 2,43 | 0,00% | 13.123,00 |
| 24.08.2026 | 2,42 | 2,44 | 2,38 | 2,43 | 0,83% | 11.415,00 |
| 21.08.2026 | 2,30 | 2,42 | 2,29 | 2,41 | 5,70% | 104,00 |
| 20.08.2026 | 2,24 | 2,30 | 2,24 | 2,28 | 0,00% | - |
| 19.08.2026 | 2,28 | 2,30 | 2,23 | 2,28 | 2,24% | 65.000,00 |
| 05.05.2026 | 2,24 | 2,29 | 2,19 | 2,23 | -2,19% | - |
| 04.05.2026 | 2,28 | 2,28 | 2,27 | 2,28 | 0,44% | - |
| 30.04.2026 | 2,22 | 2,27 | 2,20 | 2,27 | 2,71% | 6.820,00 |
| 29.04.2026 | 2,28 | 2,30 | 2,19 | 2,21 | -3,49% | 15,00 |
| 28.04.2026 | 2,36 | 2,36 | 2,28 | 2,29 | -0,87% | 57.510,00 |
| 27.04.2026 | 2,29 | 2,34 | 2,28 | 2,31 | 0,00% | 12.928,00 |
| 24.04.2026 | 2,32 | 2,35 | 2,27 | 2,31 | -0,86% | - |
| 23.04.2026 | 2,14 | 2,36 | 2,13 | 2,33 | 8,88% | 25.011,00 |
| 22.04.2026 | 2,14 | 2,16 | 2,13 | 2,14 | 0,94% | 1.390,00 |
| 21.04.2026 | 2,16 | 2,18 | 2,12 | 2,12 | -1,40% | 30,00 |
| 20.04.2026 | 2,18 | 2,20 | 2,13 | 2,15 | -2,27% | 960,00 |
| 17.04.2026 | 2,13 | 2,23 | 2,13 | 2,20 | 2,80% | 61.500,00 |
| 16.04.2026 | 2,14 | 2,18 | 2,12 | 2,14 | 0,00% | - |
| 15.04.2026 | 2,14 | 2,19 | 2,12 | 2,14 | -0,93% | 147,00 |
| 14.04.2026 | 2,02 | 2,16 | 2,02 | 2,16 | 4,85% | 33,00 |
| 13.04.2026 | 2,08 | 2,08 | 2,03 | 2,06 | -1,90% | 3.900,00 |
| 10.04.2026 | 2,06 | 2,11 | 2,06 | 2,10 | 0,96% | 5.002,00 |
| 09.04.2026 | 2,10 | 2,12 | 2,04 | 2,08 | -1,89% | - |
| 08.04.2026 | 2,08 | 2,14 | 2,00 | 2,12 | 5,21% | 6.292,00 |
| 07.04.2026 | 2,02 | 2,05 | 1,99 | 2,02 | 0,75% | 106.323,00 |
| 02.04.2026 | 2,00 | 2,06 | 1,95 | 2,00 | -3,38% | 33.211,00 |
| 01.04.2026 | 2,02 | 2,07 | 1,99 | 2,07 | 2,99% | 61.210,00 |
| 31.03.2026 | 1,98 | 2,04 | 1,97 | 2,01 | 2,29% | 6.426,00 |
| 30.03.2026 | 1,98 | 2,00 | 1,94 | 1,97 | 0,00% | 6.584,00 |
| 27.03.2026 | 2,06 | 2,06 | 1,96 | 1,97 | -2,96% | 10.400,00 |
| 26.03.2026 | 2,02 | 2,06 | 1,99 | 2,03 | 0,25% | - |
| 25.03.2026 | 2,04 | 2,07 | 2,00 | 2,02 | -0,74% | 25.500,00 |
| 24.03.2026 | 2,03 | 2,06 | 2,00 | 2,04 | -0,25% | 3.200,00 |
| 23.03.2026 | 1,98 | 2,07 | 1,95 | 2,04 | 2,00% | 2.436,00 |
| 20.03.2026 | 2,05 | 2,06 | 1,98 | 2,00 | -1,96% | 12.115,00 |
| 19.03.2026 | 2,10 | 2,10 | 2,01 | 2,04 | -2,39% | - |
| 18.03.2026 | 2,09 | 2,10 | 2,05 | 2,09 | 0,00% | - |
| 17.03.2026 | 2,16 | 2,16 | 2,05 | 2,09 | -3,24% | 16.000,00 |
| 16.03.2026 | 2,14 | 2,19 | 2,13 | 2,16 | 1,41% | 90,00 |
| 13.03.2026 | 2,17 | 2,18 | 2,10 | 2,13 | -3,62% | 14.184,00 |
| 12.03.2026 | 2,23 | 2,27 | 2,17 | 2,21 | -0,90% | - |
| 11.03.2026 | 2,18 | 2,27 | 2,14 | 2,23 | 1,83% | - |
| 10.03.2026 | 2,19 | 2,30 | 2,16 | 2,19 | 0,00% | 6.500,00 |
| 09.03.2026 | 2,10 | 2,26 | 2,07 | 2,19 | 1,86% | 78,00 |
| 06.03.2026 | 2,12 | 2,20 | 2,11 | 2,15 | 0,47% | 7.470,00 |
| 05.03.2026 | 2,21 | 2,23 | 1,99 | 2,14 | -3,60% | 7.666,00 |
| 04.03.2026 | 2,16 | 2,25 | 2,16 | 2,22 | 0,91% | 28.700,00 |
| 03.03.2026 | 2,26 | 2,28 | 2,20 | 2,20 | -3,51% | 30,00 |
| 02.03.2026 | 2,31 | 2,33 | 2,24 | 2,28 | -2,15% | 4.547,00 |
| 27.02.2026 | 2,30 | 2,37 | 2,28 | 2,33 | -1,27% | 11.529,00 |
| 26.02.2026 | 2,32 | 2,39 | 2,30 | 2,36 | 0,85% | 95.430,00 |
| 25.02.2026 | 2,38 | 2,40 | 2,31 | 2,34 | -1,68% | 17,00 |
| 24.02.2026 | 2,34 | 2,44 | 2,34 | 2,38 | 0,00% | - |
| 23.02.2026 | 2,38 | 2,43 | 2,33 | 2,38 | -1,24% | 55.505,00 |
| 20.02.2026 | 2,37 | 2,41 | 2,29 | 2,41 | 2,12% | 17.387,00 |
| 19.02.2026 | 2,26 | 2,50 | 2,26 | 2,36 | 2,61% | 32.497,00 |
| 18.02.2026 | 2,32 | 2,34 | 2,27 | 2,30 | -0,86% | 30.000,00 |
| 17.02.2026 | 2,29 | 2,34 | 2,29 | 2,32 | 0,87% | - |
| 16.02.2026 | 2,35 | 2,37 | 2,30 | 2,30 | -2,13% | 2.257,00 |