471,975€
-0,17%
Echtzeit-Aktienkurs Domino's Pizza
Bid:
Ask:
Aktienkurse zur Domino's Pizza Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 472,58 | 478,15 | 471,15 | 472,13 | -0,14% | 7,00 |
| 16.05.2024 | 476,05 | 479,90 | 471,90 | 472,77 | -0,77% | 42,00 |
| 15.05.2024 | 472,10 | 480,67 | 470,45 | 476,42 | 0,92% | 86,00 |
| 14.05.2024 | 473,70 | 475,35 | 464,60 | 472,10 | -0,35% | 31,00 |
| 13.05.2024 | 481,77 | 483,13 | 472,95 | 473,75 | -1,70% | 14,00 |
| 10.05.2024 | 481,73 | 484,17 | 479,42 | 481,92 | 0,33% | 31,00 |
| 09.05.2024 | 480,52 | 482,80 | 478,20 | 480,33 | -0,17% | 5,00 |
| 08.05.2024 | 481,58 | 485,92 | 479,45 | 481,13 | -0,13% | 28,00 |
| 07.05.2024 | 484,55 | 487,50 | 480,23 | 481,75 | -0,82% | 22,00 |
| 06.05.2024 | 478,38 | 487,52 | 475,10 | 485,73 | 1,73% | 49,00 |
| 03.05.2024 | 480,52 | 481,60 | 472,85 | 477,45 | -0,05% | 86,00 |
| 02.05.2024 | 481,70 | 491,00 | 477,02 | 477,70 | -3,47% | 662,00 |
| 30.04.2024 | 492,13 | 506,55 | 488,38 | 494,85 | 0,82% | 182,00 |
| 29.04.2024 | 466,25 | 503,05 | 465,92 | 490,83 | 5,05% | 225,00 |
| 26.04.2024 | 462,08 | 469,98 | 459,85 | 467,23 | 1,18% | 38,00 |
| 25.04.2024 | 454,42 | 464,35 | 450,23 | 461,77 | 1,31% | 4,00 |
| 24.04.2024 | 450,30 | 456,63 | 447,90 | 455,83 | 1,26% | 36,00 |
| 23.04.2024 | 441,10 | 451,17 | 441,00 | 450,17 | 1,63% | 15,00 |
| 22.04.2024 | 445,20 | 450,30 | 441,35 | 442,95 | -0,39% | 133,00 |
| 19.04.2024 | 449,63 | 452,50 | 440,80 | 444,67 | -1,87% | 95,00 |
| 18.04.2024 | 452,45 | 456,88 | 449,90 | 453,15 | 0,10% | 32,00 |
| 17.04.2024 | 458,67 | 460,30 | 450,25 | 452,67 | -1,18% | 24,00 |
| 16.04.2024 | 459,00 | 462,13 | 455,70 | 458,08 | -0,31% | 29,00 |
| 15.04.2024 | 466,08 | 470,25 | 459,30 | 459,50 | -1,42% | 34,00 |
| 12.04.2024 | 471,13 | 473,95 | 464,95 | 466,13 | -0,88% | 12,00 |
| 11.04.2024 | 470,50 | 473,70 | 465,15 | 470,25 | -0,49% | 61,00 |
| 10.04.2024 | 459,42 | 472,60 | 450,00 | 472,55 | 3,02% | 82,00 |
| 09.04.2024 | 462,17 | 463,85 | 453,95 | 458,70 | -0,81% | 98,00 |
| 08.04.2024 | 454,77 | 463,48 | 453,75 | 462,45 | 1,43% | 12,00 |
| 05.04.2024 | 446,20 | 456,70 | 445,20 | 455,95 | 2,08% | 58,00 |
| 04.04.2024 | 468,30 | 468,60 | 445,77 | 446,67 | -4,42% | 98,00 |
| 03.04.2024 | 460,58 | 469,30 | 458,48 | 467,35 | 1,12% | 40,00 |
| 02.04.2024 | 459,88 | 462,88 | 453,33 | 462,17 | 0,40% | 34,00 |
| 28.03.2024 | 454,55 | 460,63 | 453,65 | 460,35 | 1,17% | 58,00 |
| 27.03.2024 | 445,05 | 455,60 | 445,05 | 455,02 | 2,19% | 147,00 |
| 26.03.2024 | 429,50 | 446,38 | 428,58 | 445,27 | 3,61% | 55,00 |
| 25.03.2024 | 423,45 | 430,83 | 420,85 | 429,75 | 1,31% | 65,00 |
| 22.03.2024 | 420,45 | 424,92 | 420,02 | 424,17 | 1,10% | 21,00 |
| 21.03.2024 | 414,08 | 420,40 | 411,52 | 419,55 | 1,54% | 13,00 |
| 20.03.2024 | 409,30 | 413,55 | 407,55 | 413,20 | 0,91% | 21,00 |
| 19.03.2024 | 407,48 | 409,73 | 405,25 | 409,48 | 0,53% | 26,00 |
| 18.03.2024 | 405,17 | 409,10 | 400,25 | 407,33 | 0,54% | 70,00 |
| 15.03.2024 | 407,40 | 410,05 | 404,08 | 405,13 | -0,44% | 15,00 |
| 14.03.2024 | 412,52 | 415,35 | 406,60 | 406,92 | -1,51% | 8,00 |
| 13.03.2024 | 414,05 | 415,17 | 410,50 | 413,15 | -0,25% | 79,00 |
| 12.03.2024 | 406,20 | 414,55 | 403,50 | 414,17 | 1,97% | 19,00 |
| 11.03.2024 | 406,33 | 408,17 | 402,58 | 406,17 | -0,14% | 20,00 |
| 08.03.2024 | 408,60 | 410,63 | 404,98 | 406,73 | -0,41% | 75,00 |
| 07.03.2024 | 409,70 | 414,35 | 408,20 | 408,40 | -0,46% | 37,00 |
| 06.03.2024 | 414,05 | 415,40 | 407,25 | 410,30 | -0,97% | 62,00 |
| 05.03.2024 | 413,67 | 415,20 | 409,90 | 414,30 | 0,07% | 29,00 |
| 04.03.2024 | 411,90 | 416,33 | 411,33 | 414,00 | 0,25% | 113,00 |
| 01.03.2024 | 415,42 | 415,95 | 411,33 | 412,98 | -0,51% | 14,00 |
| 29.02.2024 | 411,65 | 416,98 | 409,23 | 415,10 | 0,72% | 108,00 |
| 28.02.2024 | 411,85 | 416,98 | 410,05 | 412,13 | 0,13% | 38,00 |
| 27.02.2024 | 422,63 | 427,35 | 409,75 | 411,58 | -2,44% | 57,00 |
| 26.02.2024 | 400,23 | 439,02 | 399,98 | 421,85 | 5,41% | 232,00 |
| 23.02.2024 | 396,33 | 400,83 | 394,98 | 400,20 | 1,14% | 140,00 |
| 22.02.2024 | 389,27 | 396,90 | 387,35 | 395,67 | 1,70% | 19,00 |
| 21.02.2024 | 384,75 | 389,80 | 384,35 | 389,08 | 0,77% | 114,00 |
| 20.02.2024 | 390,75 | 391,02 | 385,27 | 386,10 | -1,34% | 15,00 |
| 19.02.2024 | 391,60 | 393,05 | 390,80 | 391,35 | -0,05% | 7,00 |
| 16.02.2024 | 393,15 | 397,08 | 391,55 | 391,55 | -0,72% | 14,00 |
| 15.02.2024 | 396,25 | 397,35 | 392,70 | 394,38 | -0,15% | 72,00 |
| 14.02.2024 | 393,23 | 395,48 | 389,25 | 394,98 | 0,40% | 71,00 |
| 13.02.2024 | 396,25 | 397,10 | 390,85 | 393,40 | -0,74% | 102,00 |
| 12.02.2024 | 393,73 | 398,23 | 392,35 | 396,35 | 0,53% | 205,00 |
| 09.02.2024 | 395,58 | 397,08 | 392,95 | 394,27 | -0,43% | 7,00 |
| 08.02.2024 | 391,45 | 400,70 | 390,60 | 395,98 | 1,08% | 38,00 |
| 07.02.2024 | 392,00 | 397,05 | 388,00 | 391,73 | 0,08% | 59,00 |
| 06.02.2024 | 387,70 | 395,45 | 385,73 | 391,40 | 0,61% | 136,00 |
| 05.02.2024 | 390,60 | 393,52 | 385,77 | 389,02 | -0,59% | 112,00 |
| 02.02.2024 | 398,77 | 400,38 | 390,58 | 391,33 | -1,79% | 5,00 |
| 01.02.2024 | 394,95 | 398,65 | 393,50 | 398,48 | 1,03% | 15,00 |
| 31.01.2024 | 401,85 | 402,80 | 393,00 | 394,42 | -1,60% | 32,00 |
| 30.01.2024 | 400,13 | 405,00 | 398,67 | 400,83 | 0,26% | 43,00 |
| 29.01.2024 | 386,05 | 401,02 | 385,00 | 399,80 | 3,55% | 252,00 |
| 26.01.2024 | 384,65 | 387,30 | 383,38 | 386,10 | 0,04% | 25,00 |
| 25.01.2024 | 388,40 | 389,45 | 381,02 | 385,95 | -0,35% | 40,00 |
| 24.01.2024 | 392,25 | 392,40 | 386,08 | 387,33 | -1,27% | 109,00 |
| 23.01.2024 | 392,10 | 396,85 | 391,25 | 392,30 | -0,15% | 67,00 |
| 22.01.2024 | 391,73 | 395,02 | 390,92 | 392,88 | 0,44% | 119,00 |
| 19.01.2024 | 391,30 | 393,98 | 388,05 | 391,15 | -0,10% | 23,00 |
| 18.01.2024 | 387,30 | 398,23 | 386,70 | 391,52 | 0,96% | 143,00 |
| 17.01.2024 | 390,90 | 393,70 | 387,38 | 387,80 | -0,89% | 122,00 |
| 16.01.2024 | 375,40 | 391,48 | 374,50 | 391,30 | 4,25% | 133,00 |
| 15.01.2024 | 375,27 | 376,30 | 373,85 | 375,35 | -0,05% | 27,00 |
| 12.01.2024 | 375,10 | 376,98 | 371,02 | 375,55 | 0,02% | 10,00 |
| 11.01.2024 | 377,92 | 379,35 | 372,92 | 375,48 | -0,48% | 34,00 |
| 10.01.2024 | 374,90 | 377,33 | 371,48 | 377,27 | 0,55% | 17,00 |
| 09.01.2024 | 368,00 | 377,20 | 366,08 | 375,20 | 2,14% | 35,00 |
| 08.01.2024 | 364,25 | 369,40 | 360,20 | 367,33 | 0,31% | 13,00 |
| 05.01.2024 | 366,98 | 369,00 | 365,08 | 366,17 | -0,24% | 7,00 |
| 04.01.2024 | 366,80 | 369,52 | 364,95 | 367,05 | 0,01% | 35,00 |
| 03.01.2024 | 376,65 | 378,50 | 366,63 | 367,00 | -2,80% | 113,00 |
| 02.01.2024 | 373,88 | 378,75 | 372,52 | 377,58 | 1,53% | 33,00 |
| 29.12.2023 | 370,75 | 373,02 | 370,35 | 371,88 | 0,03% | 22,00 |
| 28.12.2023 | 372,60 | 374,02 | 370,23 | 371,77 | -0,17% | 117,00 |
| 27.12.2023 | 372,80 | 372,90 | 368,58 | 372,40 | -0,09% | 149,00 |
| 22.12.2023 | 370,58 | 374,02 | 368,80 | 372,73 | 0,28% | 95,00 |