32,870€
-1,91%
Echtzeit-Aktienkurs Dine Brands Global
Bid:
Ask:
Aktienkurse zur Dine Brands Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 33,44 | 33,78 | 32,72 | 32,87 | -1,91% | 456,00 |
| 11.11.2026 | 33,08 | 33,55 | 32,56 | 33,51 | 1,64% | - |
| 10.11.2026 | 33,17 | 33,44 | 32,48 | 32,97 | -0,84% | - |
| 09.11.2026 | 32,14 | 33,65 | 32,04 | 33,25 | 2,85% | 192,00 |
| 06.11.2026 | 32,02 | 33,05 | 31,80 | 32,33 | 1,09% | - |
| 05.11.2026 | 32,37 | 32,99 | 31,19 | 31,98 | -1,75% | - |
| 04.11.2026 | 31,45 | 32,97 | 29,32 | 32,55 | 3,56% | - |
| 03.11.2026 | 32,96 | 32,96 | 31,02 | 31,43 | -3,85% | - |
| 02.11.2026 | 31,86 | 33,19 | 31,72 | 32,69 | 2,44% | 1.400,00 |
| 30.10.2026 | 31,23 | 32,37 | 31,19 | 31,91 | 1,53% | 60,00 |
| 29.10.2026 | 31,04 | 31,78 | 30,74 | 31,43 | 1,95% | 14,00 |
| 28.10.2026 | 28,79 | 33,70 | 28,53 | 30,83 | 7,38% | - |
| 27.10.2026 | 28,48 | 29,21 | 28,26 | 28,71 | 0,56% | - |
| 26.10.2026 | 27,84 | 29,00 | 27,72 | 28,55 | 2,59% | - |
| 23.10.2026 | 28,40 | 28,43 | 27,41 | 27,83 | -1,73% | - |
| 22.10.2026 | 27,53 | 28,40 | 27,41 | 28,32 | 1,83% | - |
| 21.10.2026 | 28,69 | 28,71 | 27,51 | 27,81 | -3,07% | 15,00 |
| 20.10.2026 | 28,81 | 29,03 | 28,29 | 28,69 | -0,83% | 32,00 |
| 19.10.2026 | 28,75 | 29,53 | 27,96 | 28,93 | 2,12% | - |
| 16.10.2026 | 29,40 | 29,87 | 27,85 | 28,33 | -4,00% | 54,00 |
| 15.10.2026 | 28,94 | 29,55 | 28,88 | 29,51 | 5,20% | - |
| 14.10.2026 | 27,60 | 28,07 | 26,93 | 28,05 | 1,89% | 13,00 |
| 13.10.2026 | 26,34 | 27,67 | 26,28 | 27,53 | 3,22% | - |
| 12.10.2026 | 26,27 | 26,73 | 25,62 | 26,67 | 1,91% | - |
| 09.10.2026 | 26,31 | 26,51 | 25,77 | 26,17 | -0,46% | 13,00 |
| 08.10.2026 | 25,83 | 26,55 | 25,57 | 26,29 | 1,86% | - |
| 07.10.2026 | 26,34 | 26,44 | 25,39 | 25,81 | -1,75% | - |
| 06.10.2026 | 26,72 | 27,13 | 26,18 | 26,27 | -1,35% | 12,00 |
| 05.10.2026 | 26,77 | 27,12 | 25,71 | 26,63 | 0,45% | - |
| 02.10.2026 | 25,24 | 26,65 | 25,24 | 26,51 | 4,99% | - |
| 01.10.2026 | 24,69 | 25,61 | 24,37 | 25,25 | 2,68% | - |
| 30.09.2026 | 24,77 | 25,13 | 24,21 | 24,59 | -0,41% | 84,00 |
| 29.09.2026 | 25,38 | 25,93 | 24,42 | 24,69 | -2,83% | 15,00 |
| 28.09.2026 | 24,71 | 25,99 | 24,55 | 25,41 | 2,92% | - |
| 25.09.2026 | 25,56 | 25,72 | 24,66 | 24,69 | -3,82% | - |
| 24.09.2026 | 25,16 | 25,78 | 24,82 | 25,67 | 1,66% | - |
| 23.09.2026 | 25,01 | 26,08 | 24,46 | 25,25 | 1,16% | - |
| 22.09.2026 | 24,82 | 25,67 | 24,45 | 24,96 | 0,40% | - |
| 21.09.2026 | 24,42 | 25,12 | 24,29 | 24,86 | 1,97% | 14,00 |
| 18.09.2026 | 24,38 | 24,98 | 24,15 | 24,38 | 0,29% | - |
| 17.09.2026 | 23,99 | 24,57 | 23,99 | 24,31 | 1,46% | - |
| 16.09.2026 | 23,34 | 24,18 | 23,21 | 23,96 | 2,22% | - |
| 15.09.2026 | 25,06 | 25,26 | 23,18 | 23,44 | -6,31% | - |
| 14.09.2026 | 24,42 | 25,33 | 24,27 | 25,02 | 2,50% | 12,00 |
| 11.09.2026 | 24,38 | 24,65 | 24,15 | 24,41 | 0,66% | - |
| 10.09.2026 | 25,09 | 25,33 | 24,25 | 24,25 | -3,50% | - |
| 09.09.2026 | 26,47 | 26,65 | 25,00 | 25,13 | -5,38% | - |
| 08.09.2026 | 27,15 | 27,55 | 26,06 | 26,56 | -2,39% | 81,00 |
| 07.09.2026 | 27,27 | 27,27 | 27,18 | 27,21 | -0,18% | 13,00 |
| 04.09.2026 | 27,69 | 28,17 | 27,19 | 27,26 | -1,34% | - |
| 03.09.2026 | 28,21 | 28,50 | 27,40 | 27,63 | -2,23% | - |
| 02.09.2026 | 28,07 | 28,79 | 27,78 | 28,26 | 0,82% | - |
| 01.09.2026 | 28,52 | 28,59 | 27,75 | 28,03 | -1,58% | - |
| 31.08.2026 | 28,90 | 29,17 | 28,38 | 28,48 | -1,79% | 13,00 |
| 28.08.2026 | 28,60 | 29,28 | 28,47 | 29,00 | 1,22% | - |
| 27.08.2026 | 30,28 | 30,37 | 28,56 | 28,65 | -5,45% | - |
| 26.08.2026 | 30,37 | 30,60 | 29,86 | 30,30 | -0,49% | - |
| 25.08.2026 | 31,05 | 31,30 | 29,74 | 30,45 | -2,00% | - |
| 24.08.2026 | 30,64 | 31,15 | 30,06 | 31,07 | 1,44% | - |
| 21.08.2026 | 29,39 | 30,80 | 29,32 | 30,63 | 3,69% | 14,00 |
| 20.08.2026 | 28,27 | 29,54 | 28,22 | 29,54 | 1,76% | - |
| 19.08.2026 | 30,14 | 30,60 | 28,82 | 29,03 | 20,36% | - |
| 05.05.2026 | 22,88 | 24,48 | 22,76 | 24,12 | 5,28% | - |
| 04.05.2026 | 22,98 | 23,86 | 22,81 | 22,91 | -3,05% | - |
| 30.04.2026 | 23,37 | 23,84 | 23,21 | 23,63 | 0,72% | - |
| 29.04.2026 | 23,57 | 23,81 | 23,10 | 23,46 | -0,64% | 14,00 |
| 28.04.2026 | 23,60 | 23,87 | 23,32 | 23,61 | -0,25% | - |
| 27.04.2026 | 24,16 | 24,36 | 23,15 | 23,67 | -1,99% | - |
| 24.04.2026 | 24,06 | 24,41 | 23,62 | 24,15 | 0,50% | - |
| 23.04.2026 | 24,82 | 25,47 | 24,01 | 24,03 | -3,80% | - |
| 22.04.2026 | 24,18 | 25,20 | 24,10 | 24,98 | 3,82% | 56,00 |
| 21.04.2026 | 24,90 | 25,27 | 23,80 | 24,06 | -3,22% | 15,00 |
| 20.04.2026 | 25,16 | 25,65 | 24,52 | 24,86 | -1,43% | - |
| 17.04.2026 | 23,81 | 25,25 | 23,78 | 25,22 | 6,01% | - |
| 16.04.2026 | 23,55 | 23,98 | 23,10 | 23,79 | 1,06% | - |
| 15.04.2026 | 22,54 | 23,60 | 22,38 | 23,54 | 4,16% | - |
| 14.04.2026 | 21,80 | 22,70 | 21,65 | 22,60 | 3,39% | 14,00 |
| 13.04.2026 | 21,96 | 22,09 | 20,87 | 21,86 | -0,73% | - |
| 10.04.2026 | 22,94 | 23,02 | 21,53 | 22,02 | -3,97% | 54,00 |
| 09.04.2026 | 22,95 | 23,18 | 22,55 | 22,93 | -0,52% | - |
| 08.04.2026 | 23,38 | 24,25 | 22,73 | 23,05 | -0,82% | - |
| 07.04.2026 | 23,78 | 23,96 | 23,15 | 23,24 | 4,68% | 59,00 |
| 02.04.2026 | 23,00 | 23,50 | 21,70 | 22,20 | -4,31% | - |
| 01.04.2026 | 22,70 | 23,60 | 22,50 | 23,20 | 3,11% | - |
| 31.03.2026 | 22,90 | 23,40 | 22,40 | 22,50 | -0,88% | 1.665,00 |
| 30.03.2026 | 21,90 | 23,20 | 21,90 | 22,70 | 4,13% | 15,00 |
| 27.03.2026 | 22,80 | 23,00 | 21,60 | 21,80 | -3,54% | - |
| 26.03.2026 | 23,00 | 23,40 | 22,60 | 22,60 | -1,74% | - |
| 25.03.2026 | 23,90 | 24,00 | 22,50 | 23,00 | -2,95% | - |
| 24.03.2026 | 23,40 | 24,00 | 23,10 | 23,70 | 0,42% | - |
| 23.03.2026 | 24,30 | 25,20 | 23,50 | 23,60 | -4,07% | 15,00 |
| 20.03.2026 | 25,40 | 25,60 | 24,40 | 24,60 | -1,60% | - |
| 19.03.2026 | 24,40 | 25,60 | 24,20 | 25,00 | 1,63% | - |
| 18.03.2026 | 24,60 | 24,90 | 24,10 | 24,60 | -1,20% | - |
| 17.03.2026 | 23,80 | 25,40 | 23,80 | 24,90 | 3,75% | - |
| 16.03.2026 | 24,60 | 24,70 | 23,70 | 24,00 | -1,64% | 14,00 |
| 13.03.2026 | 24,50 | 25,10 | 24,00 | 24,40 | -0,41% | 2.500,00 |
| 12.03.2026 | 25,20 | 25,60 | 24,20 | 24,50 | -3,54% | - |
| 11.03.2026 | 25,00 | 25,60 | 24,60 | 25,40 | 1,60% | - |
| 10.03.2026 | 26,40 | 26,60 | 25,00 | 25,00 | -6,02% | - |