26,240€
0,38%
Echtzeit-Aktienkurs Dine Brands Global
Bid:
Ask:
Aktienkurse zur Dine Brands Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 26,90 | 27,30 | 25,40 | 26,60 | -2,56% | - |
| 06.03.2026 | 27,90 | 28,10 | 26,40 | 27,30 | -1,80% | 14,00 |
| 05.03.2026 | 26,90 | 28,00 | 26,70 | 27,80 | 3,35% | 6.000,00 |
| 04.03.2026 | 26,40 | 26,90 | 25,70 | 26,90 | 1,13% | - |
| 03.03.2026 | 25,40 | 26,60 | 25,20 | 26,60 | 2,70% | - |
| 02.03.2026 | 26,10 | 26,40 | 25,50 | 25,90 | -0,77% | 15,00 |
| 27.02.2026 | 26,20 | 26,70 | 26,00 | 26,10 | -1,14% | - |
| 26.02.2026 | 25,60 | 27,00 | 25,60 | 26,40 | 1,54% | - |
| 25.02.2026 | 26,00 | 26,90 | 23,40 | 26,00 | -4,41% | 7.000,00 |
| 24.02.2026 | 26,10 | 27,30 | 25,60 | 27,20 | 4,62% | - |
| 23.02.2026 | 27,30 | 27,50 | 25,40 | 26,00 | -5,45% | 34,00 |
| 20.02.2026 | 28,60 | 28,80 | 26,00 | 27,50 | -3,85% | 2.050,00 |
| 19.02.2026 | 29,00 | 29,00 | 28,40 | 28,60 | -1,38% | - |
| 18.02.2026 | 27,90 | 29,30 | 27,60 | 29,00 | 4,32% | - |
| 17.02.2026 | 26,90 | 27,80 | 26,30 | 27,80 | 3,35% | - |
| 16.02.2026 | 26,60 | 26,90 | 26,60 | 26,90 | 0,37% | 14,00 |
| 13.02.2026 | 27,80 | 28,60 | 26,80 | 26,80 | -4,29% | - |
| 12.02.2026 | 29,00 | 29,70 | 27,80 | 28,00 | -4,76% | - |
| 11.02.2026 | 29,00 | 30,20 | 29,00 | 29,40 | 0,00% | - |
| 10.02.2026 | 30,10 | 30,40 | 29,40 | 29,40 | -1,67% | - |
| 09.02.2026 | 30,00 | 30,60 | 29,70 | 29,90 | -1,64% | 6,00 |
| 06.02.2026 | 29,60 | 31,10 | 29,60 | 30,40 | 1,67% | 14,00 |
| 05.02.2026 | 29,60 | 30,40 | 29,30 | 29,90 | 0,00% | - |
| 04.02.2026 | 29,20 | 30,50 | 29,20 | 29,90 | 1,01% | - |
| 03.02.2026 | 29,60 | 30,50 | 29,00 | 29,60 | -1,33% | - |
| 02.02.2026 | 28,80 | 30,20 | 28,80 | 30,00 | 3,09% | - |
| 30.01.2026 | 28,60 | 29,40 | 28,40 | 29,10 | 1,75% | - |
| 29.01.2026 | 28,40 | 29,20 | 28,30 | 28,60 | 0,00% | 15,00 |
| 28.01.2026 | 28,60 | 29,40 | 28,40 | 28,60 | 0,70% | - |
| 27.01.2026 | 28,60 | 29,00 | 28,00 | 28,40 | -1,73% | - |
| 26.01.2026 | 29,50 | 29,70 | 28,80 | 28,90 | -2,69% | - |
| 23.01.2026 | 30,00 | 30,00 | 29,20 | 29,70 | -0,67% | - |
| 22.01.2026 | 31,40 | 31,80 | 29,80 | 29,90 | -4,78% | 84,00 |
| 21.01.2026 | 31,40 | 31,60 | 30,10 | 31,40 | 0,32% | 282,00 |
| 20.01.2026 | 32,00 | 32,50 | 31,20 | 31,30 | -3,40% | - |
| 19.01.2026 | 32,40 | 32,60 | 32,20 | 32,40 | -0,92% | - |
| 16.01.2026 | 33,40 | 33,70 | 32,50 | 32,70 | -1,80% | - |
| 15.01.2026 | 33,00 | 34,20 | 33,00 | 33,30 | 0,00% | - |
| 14.01.2026 | 32,10 | 33,40 | 32,00 | 33,30 | 3,10% | 15,00 |
| 13.01.2026 | 32,20 | 32,50 | 31,60 | 32,30 | 1,25% | 1.023,00 |
| 12.01.2026 | 30,80 | 32,20 | 30,70 | 31,90 | 2,57% | - |
| 09.01.2026 | 31,60 | 32,00 | 30,80 | 31,10 | -1,89% | 9.450,00 |
| 08.01.2026 | 30,80 | 32,00 | 30,60 | 31,70 | 2,92% | 8.210,00 |
| 07.01.2026 | 31,00 | 31,80 | 30,80 | 30,80 | -0,32% | 14,00 |
| 06.01.2026 | 29,40 | 31,70 | 29,10 | 30,90 | 5,10% | 1.334,00 |
| 05.01.2026 | 28,20 | 29,80 | 28,20 | 29,40 | 3,52% | - |
| 02.01.2026 | 27,50 | 28,60 | 27,20 | 28,40 | 2,53% | 14,00 |
| 30.12.2025 | 27,70 | 27,70 | 27,50 | 27,70 | 0,36% | - |
| 29.12.2025 | 28,90 | 29,10 | 27,60 | 27,60 | -1,43% | - |
| 23.12.2025 | 28,50 | 28,70 | 27,80 | 28,00 | -2,10% | - |
| 22.12.2025 | 29,40 | 29,50 | 28,60 | 28,60 | -2,39% | 679,00 |
| 19.12.2025 | 29,40 | 29,60 | 29,00 | 29,30 | -0,34% | - |
| 18.12.2025 | 28,80 | 30,00 | 28,70 | 29,40 | 1,38% | - |
| 17.12.2025 | 28,60 | 29,70 | 28,50 | 29,00 | 0,69% | - |
| 16.12.2025 | 29,00 | 30,00 | 28,80 | 28,80 | -1,71% | 468,00 |
| 15.12.2025 | 28,80 | 29,60 | 28,60 | 29,30 | 0,69% | 14,00 |
| 12.12.2025 | 28,90 | 29,60 | 28,80 | 29,10 | 0,34% | - |
| 11.12.2025 | 28,90 | 29,50 | 28,60 | 29,00 | 0,00% | 17,00 |
| 10.12.2025 | 29,90 | 30,20 | 28,90 | 29,00 | -3,01% | 1.677,00 |
| 09.12.2025 | 29,70 | 30,40 | 29,40 | 29,90 | 1,01% | - |
| 08.12.2025 | 28,40 | 30,20 | 28,40 | 29,60 | 3,50% | 14,00 |
| 05.12.2025 | 27,90 | 28,80 | 27,60 | 28,60 | 2,51% | 56,00 |