408,450€
-0,95%
Echtzeit-Aktienkurs Domino's Pizza
Bid:
Ask:
Aktienkurse zur Domino's Pizza Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 412,00 | 415,48 | 405,90 | 408,42 | -0,95% | 297,00 |
| 19.12.2024 | 415,33 | 420,80 | 406,63 | 412,35 | -0,84% | 182,00 |
| 18.12.2024 | 426,13 | 428,75 | 415,52 | 415,85 | -2,42% | 303,00 |
| 17.12.2024 | 425,70 | 428,20 | 422,40 | 426,15 | 0,06% | 400,00 |
| 16.12.2024 | 432,45 | 435,13 | 425,73 | 425,90 | -1,35% | 384,00 |
| 13.12.2024 | 442,92 | 445,02 | 428,67 | 431,73 | -2,86% | 90,00 |
| 12.12.2024 | 434,25 | 446,95 | 433,05 | 444,42 | 1,93% | 306,00 |
| 11.12.2024 | 431,50 | 442,65 | 430,45 | 436,02 | 1,17% | 394,00 |
| 10.12.2024 | 434,30 | 436,50 | 429,73 | 431,00 | -0,70% | 174,00 |
| 09.12.2024 | 435,80 | 438,33 | 428,20 | 434,05 | -0,14% | 672,00 |
| 06.12.2024 | 439,88 | 445,10 | 434,67 | 434,67 | -1,25% | 582,00 |
| 05.12.2024 | 444,05 | 447,25 | 439,67 | 440,17 | -1,07% | 423,00 |
| 04.12.2024 | 440,35 | 445,50 | 439,00 | 444,95 | 1,17% | 191,00 |
| 03.12.2024 | 444,10 | 446,50 | 436,50 | 439,80 | -1,15% | 481,00 |
| 02.12.2024 | 456,77 | 462,00 | 441,05 | 444,92 | -1,65% | 699,00 |
| 29.11.2024 | 452,35 | 458,00 | 449,42 | 452,38 | 0,48% | 685,00 |
| 28.11.2024 | 448,30 | 455,00 | 447,25 | 450,20 | 0,62% | 472,00 |
| 27.11.2024 | 451,98 | 458,00 | 445,63 | 447,42 | -0,76% | 441,00 |
| 26.11.2024 | 448,10 | 460,00 | 442,52 | 450,85 | 0,65% | 657,00 |
| 25.11.2024 | 438,98 | 451,50 | 434,83 | 447,92 | 2,77% | 1.321,00 |
| 22.11.2024 | 428,10 | 439,92 | 426,20 | 435,85 | 2,55% | 444,00 |
| 21.11.2024 | 416,15 | 429,70 | 416,15 | 425,00 | 1,99% | 414,00 |
| 20.11.2024 | 416,42 | 423,15 | 411,00 | 416,73 | 0,44% | 585,00 |
| 19.11.2024 | 421,30 | 424,73 | 412,67 | 414,90 | -1,10% | 574,00 |
| 18.11.2024 | 412,00 | 426,15 | 410,30 | 419,50 | 2,57% | 1.843,00 |
| 15.11.2024 | 443,38 | 449,20 | 407,55 | 408,98 | -1,36% | 2.026,00 |
| 14.11.2024 | 416,10 | 419,13 | 410,00 | 414,63 | -0,38% | 124,00 |
| 13.11.2024 | 413,85 | 420,10 | 411,67 | 416,20 | 0,43% | 305,00 |
| 12.11.2024 | 421,40 | 432,00 | 411,98 | 414,42 | -1,32% | 308,00 |
| 11.11.2024 | 429,50 | 434,10 | 419,08 | 419,95 | -2,09% | 316,00 |
| 08.11.2024 | 416,15 | 431,42 | 415,65 | 428,92 | 3,44% | 128,00 |
| 07.11.2024 | 412,00 | 415,50 | 409,45 | 414,65 | 0,76% | 27,00 |
| 06.11.2024 | 405,83 | 413,83 | 400,15 | 411,52 | 5,09% | 202,00 |
| 05.11.2024 | 395,75 | 396,25 | 390,35 | 391,60 | -0,80% | 46,00 |
| 04.11.2024 | 390,85 | 396,75 | 389,50 | 394,75 | 0,46% | 50,00 |
| 01.11.2024 | 380,83 | 396,88 | 380,48 | 392,95 | 3,10% | 51,00 |
| 31.10.2024 | 377,63 | 384,55 | 375,65 | 381,13 | 0,63% | 31,00 |
| 30.10.2024 | 381,70 | 384,05 | 376,80 | 378,75 | -0,91% | 51,00 |
| 29.10.2024 | 385,55 | 388,88 | 381,20 | 382,23 | -0,88% | 27,00 |
| 28.10.2024 | 384,70 | 388,95 | 382,83 | 385,63 | 0,63% | 45,00 |
| 25.10.2024 | 383,40 | 387,80 | 380,00 | 383,20 | -0,16% | 369,00 |
| 24.10.2024 | 391,10 | 393,20 | 383,60 | 383,80 | -2,05% | 35,00 |
| 23.10.2024 | 394,58 | 396,65 | 388,10 | 391,85 | -0,95% | 108,00 |
| 22.10.2024 | 397,92 | 398,52 | 395,45 | 395,63 | -0,90% | 14,00 |
| 21.10.2024 | 394,67 | 399,23 | 392,67 | 399,20 | 1,14% | 14,00 |
| 18.10.2024 | 395,92 | 399,50 | 392,42 | 394,70 | -0,38% | 363,00 |
| 17.10.2024 | 394,30 | 398,38 | 392,13 | 396,20 | 0,44% | 79,00 |
| 16.10.2024 | 392,05 | 396,83 | 389,48 | 394,48 | 0,53% | 67,00 |
| 15.10.2024 | 393,40 | 395,52 | 389,13 | 392,40 | -0,04% | 161,00 |
| 14.10.2024 | 393,08 | 396,17 | 384,65 | 392,58 | -0,17% | 68,00 |
| 11.10.2024 | 373,75 | 395,55 | 371,65 | 393,25 | 5,43% | 356,00 |
| 10.10.2024 | 379,20 | 387,38 | 363,83 | 373,00 | -1,25% | 267,00 |
| 09.10.2024 | 374,30 | 381,52 | 373,95 | 377,73 | 0,86% | 1.271,00 |
| 08.10.2024 | 372,25 | 379,88 | 372,25 | 374,50 | 0,25% | 113,00 |
| 07.10.2024 | 387,50 | 389,10 | 371,33 | 373,55 | -3,51% | 1.585,00 |
| 04.10.2024 | 381,95 | 387,48 | 381,45 | 387,15 | 2,10% | 111,00 |
| 03.10.2024 | 383,08 | 383,27 | 377,52 | 379,20 | -1,10% | 51,00 |
| 02.10.2024 | 388,25 | 389,95 | 379,13 | 383,40 | -1,57% | 12,00 |
| 01.10.2024 | 385,83 | 389,67 | 383,00 | 389,50 | 0,71% | 53,00 |
| 30.09.2024 | 384,13 | 392,13 | 381,65 | 386,75 | 0,59% | 32,00 |
| 27.09.2024 | 387,63 | 388,75 | 379,95 | 384,48 | -0,53% | 33,00 |
| 26.09.2024 | 383,33 | 387,60 | 382,95 | 386,52 | 1,02% | 17,00 |
| 25.09.2024 | 379,80 | 384,88 | 379,77 | 382,63 | 0,20% | 2,00 |
| 24.09.2024 | 378,33 | 388,35 | 377,40 | 381,85 | 0,88% | 64,00 |
| 23.09.2024 | 371,83 | 380,35 | 365,45 | 378,52 | 1,91% | 360,00 |
| 20.09.2024 | 368,55 | 371,50 | 367,30 | 371,42 | 0,91% | 25,00 |
| 19.09.2024 | 369,83 | 375,20 | 366,65 | 368,08 | -0,11% | 5,00 |
| 18.09.2024 | 371,65 | 375,88 | 367,05 | 368,48 | -0,77% | 115,00 |
| 17.09.2024 | 367,35 | 373,58 | 367,15 | 371,35 | 1,23% | 83,00 |
| 16.09.2024 | 362,75 | 368,48 | 361,65 | 366,85 | 1,05% | 55,00 |
| 13.09.2024 | 364,70 | 371,92 | 362,95 | 363,02 | -0,82% | 58,00 |
| 12.09.2024 | 371,13 | 374,23 | 365,67 | 366,02 | -1,25% | 61,00 |
| 11.09.2024 | 375,65 | 377,33 | 360,58 | 370,67 | -2,04% | 109,00 |
| 10.09.2024 | 379,98 | 391,48 | 376,20 | 378,40 | -0,63% | 4,00 |
| 09.09.2024 | 368,85 | 383,38 | 367,38 | 380,80 | 3,40% | 126,00 |
| 06.09.2024 | 369,20 | 374,17 | 364,63 | 368,27 | -0,15% | 63,00 |
| 05.09.2024 | 365,85 | 376,75 | 364,50 | 368,83 | 0,83% | 42,00 |
| 04.09.2024 | 363,55 | 370,88 | 363,40 | 365,80 | 0,27% | 61,00 |
| 03.09.2024 | 374,52 | 375,20 | 363,70 | 364,80 | -2,63% | 178,00 |
| 02.09.2024 | 374,80 | 375,00 | 373,10 | 374,65 | 0,09% | 30,00 |
| 30.08.2024 | 373,17 | 375,83 | 371,85 | 374,30 | 0,38% | 19,00 |
| 29.08.2024 | 374,63 | 377,98 | 366,13 | 372,88 | -0,39% | 53,00 |
| 28.08.2024 | 375,50 | 376,40 | 373,25 | 374,35 | 0,06% | 32,00 |
| 27.08.2024 | 380,05 | 380,63 | 372,95 | 374,13 | -1,56% | 63,00 |
| 26.08.2024 | 379,30 | 385,83 | 379,30 | 380,05 | -0,11% | 44,00 |
| 23.08.2024 | 374,80 | 381,13 | 373,70 | 380,45 | 1,60% | 65,00 |
| 22.08.2024 | 383,83 | 385,40 | 374,17 | 374,45 | -2,24% | 96,00 |
| 21.08.2024 | 384,42 | 387,45 | 382,02 | 383,02 | -0,20% | 12,00 |
| 20.08.2024 | 390,80 | 392,90 | 381,65 | 383,80 | -1,53% | 19,00 |
| 19.08.2024 | 400,38 | 402,95 | 388,17 | 389,75 | -2,92% | 146,00 |
| 16.08.2024 | 405,52 | 405,70 | 399,33 | 401,48 | -0,82% | 6,00 |
| 15.08.2024 | 402,63 | 409,45 | 400,00 | 404,77 | 0,72% | 78,00 |
| 14.08.2024 | 401,88 | 404,92 | 397,20 | 401,88 | 0,16% | 223,00 |
| 13.08.2024 | 407,45 | 409,23 | 398,23 | 401,25 | -1,44% | 52,00 |
| 12.08.2024 | 401,58 | 408,83 | 399,58 | 407,13 | 1,48% | 9,00 |
| 09.08.2024 | 400,88 | 403,42 | 397,70 | 401,20 | 0,11% | - |
| 08.08.2024 | 390,50 | 403,80 | 388,60 | 400,77 | 2,48% | 49,00 |
| 07.08.2024 | 395,77 | 398,40 | 390,15 | 391,08 | -0,42% | 142,00 |
| 06.08.2024 | 395,95 | 399,98 | 392,55 | 392,73 | 0,28% | 30,00 |
| 05.08.2024 | 388,70 | 399,38 | 375,77 | 391,63 | -0,15% | 149,00 |