401,225€
-0,67%
Echtzeit-Aktienkurs Domino's Pizza
Bid:
Ask:
Aktienkurse zur Domino's Pizza Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 404,35 | 405,35 | 399,45 | 401,38 | -0,63% | 67,00 |
| 17.07.2025 | 400,52 | 406,67 | 398,42 | 403,92 | 0,97% | 12,00 |
| 16.07.2025 | 399,83 | 406,45 | 396,15 | 400,02 | -0,32% | 88,00 |
| 15.07.2025 | 405,98 | 408,63 | 400,98 | 401,33 | -0,99% | 119,00 |
| 14.07.2025 | 395,67 | 406,77 | 394,85 | 405,33 | 1,99% | 96,00 |
| 11.07.2025 | 400,80 | 401,80 | 395,60 | 397,40 | -1,10% | 8,00 |
| 10.07.2025 | 394,05 | 405,15 | 393,48 | 401,80 | 1,58% | 208,00 |
| 09.07.2025 | 393,75 | 400,42 | 391,70 | 395,55 | 0,90% | 166,00 |
| 08.07.2025 | 386,50 | 392,58 | 384,05 | 392,02 | 1,34% | 42,00 |
| 07.07.2025 | 382,02 | 387,70 | 381,83 | 386,83 | 1,42% | 325,00 |
| 04.07.2025 | 382,63 | 383,48 | 380,55 | 381,40 | -0,84% | 57,00 |
| 03.07.2025 | 385,15 | 387,52 | 381,63 | 384,65 | 0,14% | 10,00 |
| 02.07.2025 | 389,00 | 389,85 | 378,05 | 384,10 | -1,06% | 22,00 |
| 01.07.2025 | 381,70 | 392,25 | 379,90 | 388,20 | 1,44% | 105,00 |
| 30.06.2025 | 382,35 | 383,30 | 376,92 | 382,67 | 0,39% | 122,00 |
| 27.06.2025 | 389,65 | 390,10 | 375,90 | 381,20 | -1,97% | 147,00 |
| 26.06.2025 | 388,35 | 389,90 | 383,05 | 388,88 | 0,08% | 136,00 |
| 25.06.2025 | 396,17 | 399,05 | 387,73 | 388,58 | -1,91% | 102,00 |
| 24.06.2025 | 397,17 | 398,42 | 390,90 | 396,15 | 0,22% | - |
| 23.06.2025 | 388,10 | 397,13 | 387,80 | 395,27 | 1,75% | 39,00 |
| 20.06.2025 | 386,58 | 393,00 | 386,17 | 388,48 | 0,90% | 39,00 |
| 19.06.2025 | 388,75 | 389,05 | 385,00 | 385,00 | -1,16% | 36,00 |
| 18.06.2025 | 399,27 | 400,65 | 388,23 | 389,50 | -2,52% | 132,00 |
| 17.06.2025 | 391,60 | 403,05 | 388,10 | 399,58 | 1,61% | 260,00 |
| 16.06.2025 | 392,52 | 395,38 | 385,10 | 393,25 | 0,41% | 185,00 |
| 13.06.2025 | 383,80 | 399,10 | 382,10 | 391,63 | 0,54% | 416,00 |
| 12.06.2025 | 386,67 | 390,10 | 382,15 | 389,52 | 0,11% | 183,00 |
| 11.06.2025 | 397,55 | 401,08 | 388,35 | 389,10 | -2,44% | 104,00 |
| 10.06.2025 | 408,48 | 409,00 | 395,02 | 398,85 | -2,55% | 155,00 |
| 09.06.2025 | 409,40 | 412,65 | 404,23 | 409,27 | -0,42% | 71,00 |
| 06.06.2025 | 403,60 | 411,13 | 402,95 | 411,00 | 2,23% | 45,00 |
| 05.06.2025 | 407,92 | 410,85 | 400,90 | 402,02 | -1,65% | 87,00 |
| 04.06.2025 | 408,75 | 412,58 | 405,95 | 408,75 | 0,04% | 90,00 |
| 03.06.2025 | 406,65 | 410,35 | 403,05 | 408,60 | 0,36% | 119,00 |
| 02.06.2025 | 413,30 | 414,73 | 398,20 | 407,13 | -2,39% | 322,00 |
| 30.05.2025 | 418,63 | 420,17 | 415,08 | 417,08 | -0,03% | 44,00 |
| 29.05.2025 | 436,70 | 436,75 | 414,33 | 417,20 | -2,53% | 30,00 |
| 28.05.2025 | 427,80 | 432,73 | 426,08 | 428,02 | 0,17% | 87,00 |
| 27.05.2025 | 423,60 | 428,88 | 422,65 | 427,30 | 0,48% | 34,00 |
| 26.05.2025 | 424,92 | 427,02 | 424,02 | 425,27 | 0,54% | 19,00 |
| 23.05.2025 | 425,55 | 427,40 | 419,25 | 423,00 | -1,09% | 67,00 |
| 22.05.2025 | 424,80 | 429,98 | 422,52 | 427,67 | 0,66% | 87,00 |
| 21.05.2025 | 433,15 | 434,40 | 421,60 | 424,88 | -2,81% | 45,00 |
| 20.05.2025 | 440,55 | 442,90 | 436,48 | 437,17 | -1,22% | 30,00 |
| 19.05.2025 | 438,58 | 444,08 | 432,70 | 442,58 | -0,36% | 82,00 |
| 16.05.2025 | 432,77 | 444,85 | 432,00 | 444,17 | 2,19% | 242,00 |
| 15.05.2025 | 430,15 | 436,88 | 427,90 | 434,65 | 0,46% | 135,00 |
| 14.05.2025 | 433,45 | 435,20 | 428,25 | 432,67 | -0,11% | 103,00 |
| 13.05.2025 | 432,35 | 437,90 | 431,52 | 433,15 | -0,30% | 48,00 |
| 12.05.2025 | 433,25 | 446,27 | 429,80 | 434,45 | 2,08% | 282,00 |
| 09.05.2025 | 425,10 | 427,65 | 420,75 | 425,60 | 0,14% | 40,00 |
| 08.05.2025 | 424,95 | 427,30 | 420,90 | 425,02 | 0,78% | 61,00 |
| 07.05.2025 | 423,92 | 426,50 | 418,80 | 421,75 | 0,03% | 36,00 |
| 06.05.2025 | 420,33 | 422,20 | 414,45 | 421,63 | -0,17% | 31,00 |
| 05.05.2025 | 424,95 | 428,60 | 420,95 | 422,33 | -1,35% | 112,00 |
| 02.05.2025 | 425,13 | 432,75 | 416,65 | 428,10 | -1,12% | 86,00 |
| 30.04.2025 | 431,85 | 435,55 | 424,50 | 432,95 | -0,16% | 347,00 |
| 29.04.2025 | 431,10 | 437,50 | 427,00 | 433,65 | 0,97% | 296,00 |
| 28.04.2025 | 427,17 | 435,13 | 410,50 | 429,48 | 0,13% | 210,00 |
| 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 |