428,450€
-0,05%
Echtzeit-Aktienkurs Domino's Pizza
Bid:
Ask:
Aktienkurse zur Domino's Pizza Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 432,65 | 433,45 | 424,48 | 428,92 | 0,06% | 74,00 |
| 24.04.2025 | 427,20 | 428,65 | 419,45 | 428,65 | -0,17% | 10,00 |
| 23.04.2025 | 434,20 | 435,15 | 423,10 | 429,40 | 0,80% | 80,00 |
| 22.04.2025 | 405,27 | 427,55 | 405,08 | 425,98 | 3,85% | 34,00 |
| 17.04.2025 | 410,30 | 414,70 | 401,23 | 410,17 | 0,97% | 47,00 |
| 16.04.2025 | 408,48 | 414,40 | 401,15 | 406,25 | -2,24% | - |
| 15.04.2025 | 418,60 | 421,60 | 412,15 | 415,58 | -0,89% | 16,00 |
| 14.04.2025 | 407,92 | 419,55 | 407,70 | 419,33 | 2,91% | 216,00 |
| 11.04.2025 | 405,27 | 410,92 | 391,90 | 407,48 | 0,51% | 70,00 |
| 10.04.2025 | 415,65 | 418,55 | 392,52 | 405,42 | -2,89% | 145,00 |
| 09.04.2025 | 382,05 | 420,95 | 382,02 | 417,50 | 6,19% | 169,00 |
| 08.04.2025 | 404,63 | 415,35 | 390,50 | 393,15 | -1,69% | 255,00 |
| 07.04.2025 | 391,27 | 413,20 | 382,55 | 399,92 | -1,27% | 441,00 |
| 04.04.2025 | 417,15 | 418,52 | 395,35 | 405,05 | -3,72% | 243,00 |
| 03.04.2025 | 421,45 | 429,23 | 409,33 | 420,70 | -2,53% | 318,00 |
| 02.04.2025 | 430,70 | 435,00 | 425,60 | 431,63 | 0,01% | 201,00 |
| 01.04.2025 | 423,42 | 431,75 | 421,90 | 431,60 | 1,52% | 85,00 |
| 31.03.2025 | 410,42 | 426,63 | 405,73 | 425,15 | 3,01% | 321,00 |
| 28.03.2025 | 436,48 | 438,30 | 410,85 | 412,73 | -5,46% | 201,00 |
| 27.03.2025 | 433,58 | 438,90 | 430,15 | 436,55 | 0,65% | 21,00 |
| 26.03.2025 | 425,92 | 436,08 | 423,65 | 433,75 | 1,78% | 64,00 |
| 25.03.2025 | 431,30 | 433,30 | 421,63 | 426,15 | -1,27% | 8,00 |
| 24.03.2025 | 428,70 | 432,17 | 418,52 | 431,65 | 1,09% | 182,00 |
| 21.03.2025 | 430,02 | 430,80 | 421,48 | 426,98 | -0,53% | 115,00 |
| 20.03.2025 | 424,58 | 434,00 | 422,63 | 429,25 | 1,33% | 174,00 |
| 19.03.2025 | 414,67 | 426,10 | 413,15 | 423,63 | 2,42% | 93,00 |
| 18.03.2025 | 411,63 | 415,00 | 407,00 | 413,60 | 0,49% | 94,00 |
| 17.03.2025 | 389,35 | 413,05 | 386,70 | 411,58 | 5,23% | 405,00 |
| 14.03.2025 | 395,20 | 399,20 | 386,15 | 391,13 | -0,92% | 230,00 |
| 13.03.2025 | 402,90 | 405,35 | 394,30 | 394,77 | -1,96% | 100,00 |
| 12.03.2025 | 395,13 | 405,70 | 391,05 | 402,67 | 2,18% | 109,00 |
| 11.03.2025 | 407,33 | 407,90 | 390,35 | 394,10 | -3,09% | 398,00 |
| 10.03.2025 | 434,00 | 434,83 | 403,77 | 406,65 | -6,57% | 240,00 |
| 07.03.2025 | 443,90 | 447,20 | 423,55 | 435,23 | -2,26% | 145,00 |
| 06.03.2025 | 440,77 | 445,83 | 430,55 | 445,27 | 0,89% | 106,00 |
| 05.03.2025 | 455,52 | 455,77 | 436,30 | 441,35 | -2,83% | 179,00 |
| 04.03.2025 | 462,17 | 462,60 | 453,35 | 454,23 | -1,47% | 130,00 |
| 03.03.2025 | 471,10 | 482,30 | 458,08 | 461,00 | -2,37% | 399,00 |
| 28.02.2025 | 464,08 | 472,45 | 462,70 | 472,17 | 1,81% | 271,00 |
| 27.02.2025 | 458,30 | 468,40 | 457,17 | 463,80 | 1,47% | 146,00 |
| 26.02.2025 | 448,50 | 461,95 | 443,33 | 457,08 | 2,20% | 196,00 |
| 25.02.2025 | 436,15 | 453,45 | 431,85 | 447,23 | 2,81% | 365,00 |
| 24.02.2025 | 443,23 | 447,00 | 412,85 | 435,00 | -1,63% | 870,00 |
| 21.02.2025 | 450,75 | 451,95 | 438,65 | 442,20 | -1,53% | 225,00 |
| 20.02.2025 | 454,75 | 455,60 | 446,52 | 449,05 | -1,53% | 115,00 |
| 19.02.2025 | 458,20 | 459,33 | 450,73 | 456,05 | -0,34% | 146,00 |
| 18.02.2025 | 460,00 | 468,25 | 455,35 | 457,63 | -0,56% | 218,00 |
| 17.02.2025 | 456,80 | 461,10 | 455,80 | 460,23 | 1,34% | 257,00 |
| 14.02.2025 | 459,38 | 460,15 | 451,85 | 454,15 | -1,02% | 132,00 |
| 13.02.2025 | 452,70 | 463,48 | 451,00 | 458,85 | 1,12% | 68,00 |
| 12.02.2025 | 457,50 | 458,23 | 448,58 | 453,77 | -0,87% | 66,00 |
| 11.02.2025 | 459,77 | 461,60 | 449,90 | 457,75 | -0,60% | 153,00 |
| 10.02.2025 | 454,45 | 464,10 | 450,05 | 460,52 | 1,93% | 239,00 |
| 07.02.2025 | 453,20 | 454,95 | 446,98 | 451,80 | -0,29% | 370,00 |
| 06.02.2025 | 438,10 | 453,40 | 434,50 | 453,10 | 3,61% | 225,00 |
| 05.02.2025 | 447,10 | 448,50 | 433,67 | 437,33 | -2,59% | 305,00 |
| 04.02.2025 | 442,08 | 449,75 | 437,40 | 448,95 | 1,39% | 193,00 |
| 03.02.2025 | 432,00 | 446,67 | 430,05 | 442,77 | 2,30% | 329,00 |
| 31.01.2025 | 434,73 | 439,30 | 422,00 | 432,83 | -0,11% | 449,00 |
| 30.01.2025 | 411,40 | 451,17 | 411,00 | 433,30 | 5,38% | 781,00 |
| 29.01.2025 | 411,88 | 416,67 | 407,40 | 411,17 | -0,23% | 138,00 |
| 28.01.2025 | 411,05 | 419,27 | 409,98 | 412,13 | 0,26% | 66,00 |
| 27.01.2025 | 411,77 | 418,65 | 405,58 | 411,08 | -0,66% | 134,00 |
| 24.01.2025 | 427,95 | 428,85 | 412,75 | 413,83 | -3,74% | 122,00 |
| 23.01.2025 | 424,23 | 430,10 | 422,13 | 429,90 | 1,26% | 77,00 |
| 22.01.2025 | 423,58 | 425,02 | 415,48 | 424,55 | 0,34% | 33,00 |
| 21.01.2025 | 415,55 | 423,50 | 411,60 | 423,10 | 2,22% | 282,00 |
| 20.01.2025 | 414,65 | 415,70 | 412,85 | 413,92 | -0,46% | 88,00 |
| 17.01.2025 | 407,70 | 416,27 | 406,75 | 415,85 | 2,02% | 89,00 |
| 16.01.2025 | 401,80 | 410,05 | 400,05 | 407,63 | 1,30% | 161,00 |
| 15.01.2025 | 404,38 | 409,88 | 398,10 | 402,38 | -0,60% | 112,00 |
| 14.01.2025 | 401,55 | 408,10 | 399,80 | 404,80 | 0,86% | 130,00 |
| 13.01.2025 | 394,20 | 401,35 | 389,60 | 401,35 | 2,11% | 329,00 |
| 10.01.2025 | 400,05 | 401,00 | 393,05 | 393,05 | -1,87% | 346,00 |
| 09.01.2025 | 401,10 | 401,10 | 397,65 | 400,55 | 0,00% | 111,00 |
| 08.01.2025 | 399,10 | 402,45 | 396,80 | 400,55 | 0,12% | 210,00 |
| 07.01.2025 | 407,00 | 410,00 | 392,10 | 400,05 | -2,19% | 293,00 |
| 06.01.2025 | 423,65 | 426,15 | 409,00 | 409,00 | -4,37% | 429,00 |
| 03.01.2025 | 422,20 | 427,70 | 421,90 | 427,70 | 0,92% | 111,00 |
| 02.01.2025 | 402,00 | 425,85 | 401,00 | 423,80 | 4,00% | 266,00 |
| 30.12.2024 | 411,80 | 413,15 | 407,05 | 407,50 | -1,19% | 839,00 |
| 27.12.2024 | 414,25 | 416,65 | 410,80 | 412,40 | 0,37% | 310,00 |
| 23.12.2024 | 409,05 | 411,75 | 404,80 | 410,90 | 1,17% | 376,00 |
| 20.12.2024 | 410,00 | 414,40 | 405,90 | 406,15 | -1,78% | 297,00 |
| 19.12.2024 | 416,85 | 420,35 | 408,30 | 413,50 | -0,92% | 182,00 |
| 18.12.2024 | 426,85 | 428,75 | 417,35 | 417,35 | -1,88% | 303,00 |
| 17.12.2024 | 425,05 | 426,90 | 423,05 | 425,35 | -0,14% | 400,00 |
| 16.12.2024 | 432,45 | 434,05 | 425,80 | 425,95 | -0,87% | 389,00 |
| 13.12.2024 | 442,40 | 444,60 | 429,70 | 429,70 | -3,57% | 90,00 |
| 12.12.2024 | 435,20 | 446,95 | 433,05 | 445,60 | 1,89% | 306,00 |
| 11.12.2024 | 430,45 | 441,70 | 430,45 | 437,35 | 0,55% | 394,00 |
| 10.12.2024 | 433,55 | 436,50 | 431,20 | 434,95 | 0,43% | 174,00 |
| 09.12.2024 | 435,00 | 437,45 | 429,85 | 433,10 | -0,65% | 672,00 |
| 06.12.2024 | 438,85 | 445,10 | 435,95 | 435,95 | -0,93% | 582,00 |
| 05.12.2024 | 445,15 | 447,25 | 440,05 | 440,05 | -1,10% | 423,00 |
| 04.12.2024 | 442,30 | 444,95 | 439,00 | 444,95 | 1,15% | 191,00 |
| 03.12.2024 | 443,05 | 446,50 | 437,90 | 439,90 | -1,19% | 481,00 |
| 02.12.2024 | 458,50 | 462,00 | 441,05 | 445,20 | -2,14% | 699,00 |
| 29.11.2024 | 452,35 | 458,00 | 450,00 | 454,95 | 0,81% | 686,00 |
| 28.11.2024 | 447,75 | 455,00 | 447,25 | 451,30 | 1,00% | 475,00 |