429,030$
-0,77%
Echtzeit-Aktienkurs Domino's Pizza
Bid:
Ask:
Aktienkurse zur Domino's Pizza Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 433,00 | 433,24 | 425,36 | 429,03 | -0,77% | 446.902,00 |
| 26.09.2024 | 429,77 | 432,77 | 428,06 | 432,35 | 1,51% | 328.218,00 |
| 25.09.2024 | 430,00 | 430,12 | 424,00 | 425,92 | -0,15% | 402.279,00 |
| 24.09.2024 | 423,27 | 433,39 | 422,65 | 426,54 | 1,39% | 543.239,00 |
| 23.09.2024 | 412,09 | 423,37 | 410,17 | 420,70 | 1,52% | 557.185,00 |
| 20.09.2024 | 412,47 | 414,79 | 409,90 | 414,42 | 0,66% | 756.530,00 |
| 19.09.2024 | 415,37 | 417,43 | 408,91 | 411,71 | 0,66% | 472.396,00 |
| 18.09.2024 | 413,11 | 418,70 | 408,97 | 409,02 | -0,83% | 498.454,00 |
| 17.09.2024 | 410,54 | 415,60 | 407,45 | 412,44 | 0,85% | 422.005,00 |
| 16.09.2024 | 404,23 | 410,57 | 403,85 | 408,97 | 1,60% | 765.079,00 |
| 13.09.2024 | 415,10 | 415,10 | 402,00 | 402,52 | -0,82% | 538.824,00 |
| 12.09.2024 | 411,23 | 412,93 | 404,14 | 405,84 | -0,52% | 662.493,00 |
| 11.09.2024 | 413,24 | 413,80 | 396,06 | 407,97 | -2,11% | 1.130.207,00 |
| 10.09.2024 | 420,63 | 431,75 | 414,45 | 416,77 | -0,81% | 568.877,00 |
| 09.09.2024 | 408,54 | 423,19 | 408,54 | 420,16 | 2,86% | 679.332,00 |
| 06.09.2024 | 409,78 | 415,83 | 404,61 | 408,49 | -0,43% | 610.917,00 |
| 05.09.2024 | 407,83 | 417,64 | 406,34 | 410,26 | 1,17% | 842.752,00 |
| 04.09.2024 | 402,54 | 411,38 | 400,70 | 405,53 | 0,49% | 541.586,00 |
| 03.09.2024 | 412,43 | 415,50 | 401,31 | 403,55 | -2,57% | 650.358,00 |
| 30.08.2024 | 414,37 | 415,72 | 412,01 | 414,21 | 0,30% | 579.966,00 |
| 29.08.2024 | 415,00 | 416,47 | 405,69 | 412,96 | -0,75% | 675.968,00 |
| 28.08.2024 | 417,92 | 419,20 | 414,59 | 416,09 | -0,55% | 478.103,00 |
| 27.08.2024 | 422,09 | 422,81 | 416,19 | 418,41 | -1,43% | 565.557,00 |
| 26.08.2024 | 425,00 | 431,19 | 423,43 | 424,48 | -0,19% | 677.637,00 |
| 23.08.2024 | 418,84 | 426,74 | 416,50 | 425,28 | 2,17% | 832.164,00 |
| 22.08.2024 | 427,68 | 427,68 | 415,49 | 416,23 | -2,68% | 743.405,00 |
| 21.08.2024 | 428,40 | 431,94 | 424,41 | 427,70 | 0,15% | 645.429,00 |
| 20.08.2024 | 432,66 | 436,41 | 423,11 | 427,06 | -1,34% | 844.613,00 |
| 19.08.2024 | 442,92 | 444,57 | 429,49 | 432,84 | -2,27% | 992.751,00 |
| 16.08.2024 | 443,51 | 445,16 | 438,23 | 442,91 | -0,38% | 389.746,00 |
| 15.08.2024 | 446,04 | 448,27 | 442,68 | 444,58 | 0,53% | 422.961,00 |
| 14.08.2024 | 444,62 | 445,16 | 439,18 | 442,24 | 0,21% | 333.732,00 |
| 13.08.2024 | 446,00 | 449,12 | 436,19 | 441,30 | -0,81% | 743.856,00 |
| 12.08.2024 | 437,50 | 447,64 | 435,95 | 444,90 | 1,48% | 472.882,00 |
| 09.08.2024 | 438,00 | 440,55 | 434,58 | 438,40 | 0,18% | 441.688,00 |
| 08.08.2024 | 427,93 | 440,86 | 427,93 | 437,61 | 2,35% | 531.900,00 |
| 07.08.2024 | 429,66 | 435,75 | 425,86 | 427,57 | -0,33% | 549.353,00 |
| 06.08.2024 | 433,26 | 437,50 | 427,67 | 428,98 | -0,06% | 624.902,00 |
| 05.08.2024 | 419,55 | 438,07 | 418,00 | 429,22 | 0,05% | 767.108,00 |
| 02.08.2024 | 423,60 | 429,00 | 420,73 | 429,00 | 0,55% | 547.267,00 |
| 01.08.2024 | 430,00 | 431,54 | 421,77 | 426,64 | -0,48% | 567.624,00 |
| 31.07.2024 | 435,00 | 435,00 | 425,37 | 428,70 | -0,10% | 725.992,00 |
| 30.07.2024 | 427,82 | 431,02 | 425,42 | 429,15 | 0,24% | 524.098,00 |
| 29.07.2024 | 422,65 | 430,61 | 417,47 | 428,13 | 2,56% | 758.853,00 |
| 26.07.2024 | 425,00 | 425,86 | 415,09 | 417,45 | -1,82% | 810.324,00 |
| 25.07.2024 | 423,84 | 426,11 | 417,23 | 425,17 | 0,10% | 951.669,00 |
| 24.07.2024 | 422,00 | 427,35 | 418,73 | 424,73 | 0,42% | 1.076.321,00 |
| 23.07.2024 | 418,77 | 433,38 | 417,00 | 422,94 | 1,78% | 1.535.941,00 |
| 22.07.2024 | 403,12 | 419,04 | 401,30 | 415,55 | 2,82% | 1.574.077,00 |
| 19.07.2024 | 407,34 | 411,72 | 400,03 | 404,17 | -1,19% | 1.608.048,00 |
| 18.07.2024 | 409,80 | 434,98 | 406,16 | 409,04 | -13,57% | 3.119.509,00 |
| 17.07.2024 | 486,36 | 489,40 | 472,60 | 473,27 | -3,38% | 946.111,00 |
| 16.07.2024 | 485,00 | 492,63 | 482,88 | 489,85 | 1,41% | 569.178,00 |
| 15.07.2024 | 491,60 | 492,82 | 482,85 | 483,03 | -1,72% | 576.243,00 |
| 12.07.2024 | 476,68 | 496,23 | 476,68 | 491,48 | 3,89% | 720.124,00 |
| 11.07.2024 | 481,11 | 485,01 | 472,19 | 473,09 | -1,03% | 421.076,00 |
| 10.07.2024 | 477,90 | 480,02 | 470,50 | 477,99 | 0,03% | 622.466,00 |
| 09.07.2024 | 500,35 | 501,45 | 476,87 | 477,83 | -4,50% | 756.089,00 |
| 08.07.2024 | 508,57 | 509,09 | 498,39 | 500,33 | 1,34% | 601.564,00 |
| 05.07.2024 | 494,89 | 496,85 | 490,29 | 493,73 | -0,72% | 313.463,00 |
| 03.07.2024 | 493,77 | 500,93 | 492,90 | 497,33 | 0,96% | 221.324,00 |
| 02.07.2024 | 504,72 | 504,72 | 491,07 | 492,61 | -2,52% | 442.671,00 |
| 01.07.2024 | 516,37 | 516,37 | 498,41 | 505,35 | -2,13% | 457.282,00 |
| 28.06.2024 | 516,29 | 521,50 | 512,85 | 516,33 | 0,07% | 882.395,00 |
| 27.06.2024 | 519,92 | 520,00 | 514,32 | 515,99 | -0,65% | 266.889,00 |
| 26.06.2024 | 526,66 | 526,66 | 519,35 | 519,37 | -1,61% | 251.103,00 |
| 25.06.2024 | 532,52 | 532,76 | 522,87 | 527,87 | -1,04% | 320.210,00 |
| 24.06.2024 | 520,77 | 535,26 | 518,58 | 533,42 | 2,22% | 494.745,00 |
| 21.06.2024 | 526,94 | 527,83 | 514,04 | 521,83 | -0,60% | 801.273,00 |
| 20.06.2024 | 534,00 | 534,00 | 522,42 | 525,00 | -1,62% | 395.308,00 |
| 18.06.2024 | 532,25 | 535,98 | 527,82 | 533,64 | 0,28% | 356.287,00 |
| 17.06.2024 | 522,28 | 534,45 | 520,88 | 532,16 | 2,06% | 407.528,00 |
| 14.06.2024 | 525,20 | 529,73 | 521,40 | 521,41 | -1,39% | 373.285,00 |
| 13.06.2024 | 538,37 | 538,37 | 524,28 | 528,75 | -0,50% | 401.320,00 |
| 12.06.2024 | 532,04 | 538,44 | 529,72 | 531,40 | 0,65% | 379.248,00 |
| 11.06.2024 | 526,55 | 528,20 | 519,87 | 527,95 | 0,27% | 408.198,00 |
| 10.06.2024 | 513,00 | 526,93 | 511,51 | 526,55 | 2,53% | 505.865,00 |
| 07.06.2024 | 511,51 | 518,43 | 510,53 | 513,55 | -0,03% | 256.488,00 |
| 06.06.2024 | 519,26 | 522,02 | 510,39 | 513,69 | -0,66% | 319.338,00 |
| 05.06.2024 | 521,94 | 524,27 | 516,42 | 517,10 | -0,74% | 360.172,00 |
| 04.06.2024 | 522,77 | 527,17 | 516,55 | 520,98 | -0,38% | 466.310,00 |
| 03.06.2024 | 505,50 | 524,24 | 504,00 | 522,98 | 2,83% | 679.828,00 |
| 31.05.2024 | 508,58 | 509,62 | 499,50 | 508,58 | -0,10% | 957.057,00 |
| 30.05.2024 | 514,24 | 514,95 | 503,89 | 509,10 | -0,18% | 332.592,00 |
| 29.05.2024 | 507,50 | 510,83 | 505,27 | 510,01 | 0,18% | 380.317,00 |
| 28.05.2024 | 500,82 | 509,45 | 500,82 | 509,08 | 1,38% | 406.607,00 |
| 24.05.2024 | 503,74 | 505,56 | 500,75 | 502,16 | 0,01% | 368.274,00 |
| 23.05.2024 | 513,38 | 513,38 | 501,21 | 502,13 | -1,91% | 441.924,00 |
| 22.05.2024 | 513,63 | 515,09 | 508,35 | 511,92 | -0,35% | 335.307,00 |
| 21.05.2024 | 517,23 | 518,00 | 511,14 | 513,72 | -0,46% | 202.342,00 |
| 20.05.2024 | 513,10 | 518,25 | 511,58 | 516,08 | 0,59% | 263.488,00 |
| 17.05.2024 | 514,09 | 519,99 | 512,18 | 513,03 | -0,05% | 343.472,00 |
| 16.05.2024 | 514,29 | 521,69 | 512,75 | 513,30 | -0,85% | 388.163,00 |
| 15.05.2024 | 511,68 | 521,67 | 511,68 | 517,68 | 1,36% | 459.566,00 |
| 14.05.2024 | 511,04 | 514,10 | 503,03 | 510,71 | 0,09% | 393.523,00 |
| 13.05.2024 | 519,35 | 522,74 | 509,79 | 510,24 | -1,62% | 436.492,00 |
| 10.05.2024 | 519,69 | 522,14 | 516,40 | 518,65 | 0,27% | 223.718,00 |
| 09.05.2024 | 517,09 | 520,56 | 514,48 | 517,26 | 0,11% | 243.770,00 |
| 08.05.2024 | 515,48 | 522,12 | 515,48 | 516,67 | -0,11% | 398.742,00 |
| 07.05.2024 | 520,89 | 522,81 | 517,05 | 517,23 | -0,99% | 467.962,00 |