£2,089
0,92%
Echtzeit-Aktienkurs Dominos Pizza Group PLC
Bid:
Ask:
Aktienkurse zur Dominos Pizza Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,08 | 2,09 | 2,07 | 2,08 | 0,43% | 217.246,00 |
| 21.08.2025 | 2,05 | 2,09 | 2,05 | 2,07 | 0,19% | 135.804,00 |
| 20.08.2025 | 2,05 | 2,07 | 2,04 | 2,07 | 0,58% | 254.045,00 |
| 19.08.2025 | 1,99 | 2,06 | 1,99 | 2,05 | 2,91% | 388.977,00 |
| 18.08.2025 | 1,98 | 2,00 | 1,98 | 2,00 | 0,20% | 176.956,00 |
| 15.08.2025 | 2,03 | 2,03 | 1,99 | 1,99 | -1,19% | 410.595,00 |
| 14.08.2025 | 2,04 | 2,04 | 2,00 | 2,02 | -1,75% | 210.506,00 |
| 13.08.2025 | 2,06 | 2,07 | 2,04 | 2,05 | -0,48% | 439.965,00 |
| 12.08.2025 | 2,07 | 2,10 | 2,06 | 2,06 | -0,39% | 249.685,00 |
| 11.08.2025 | 2,06 | 2,09 | 2,06 | 2,07 | 0,39% | 155.812,00 |
| 08.08.2025 | 2,05 | 2,09 | 2,05 | 2,06 | -1,01% | 589.608,00 |
| 07.08.2025 | 2,03 | 2,12 | 2,02 | 2,08 | 1,31% | 863.188,00 |
| 06.08.2025 | 2,05 | 2,08 | 2,02 | 2,06 | 1,38% | 365.051,00 |
| 05.08.2025 | 2,23 | 2,23 | 1,97 | 2,03 | -17,96% | 1.203.677,00 |
| 04.08.2025 | 2,45 | 2,49 | 2,45 | 2,47 | 1,06% | 318.981,00 |
| 01.08.2025 | 2,39 | 2,45 | 2,38 | 2,45 | 1,96% | 295.029,00 |
| 31.07.2025 | 2,41 | 2,43 | 2,40 | 2,40 | -0,37% | 81.740,00 |
| 30.07.2025 | 2,43 | 2,45 | 2,40 | 2,41 | -1,87% | 199.592,00 |
| 29.07.2025 | 2,50 | 2,50 | 2,45 | 2,45 | -1,76% | 188.953,00 |
| 28.07.2025 | 2,49 | 2,52 | 2,48 | 2,50 | 0,64% | 146.106,00 |
| 25.07.2025 | 2,46 | 2,49 | 2,44 | 2,48 | -0,16% | 146.482,00 |
| 24.07.2025 | 2,47 | 2,51 | 2,47 | 2,49 | 0,89% | 84.993,00 |
| 23.07.2025 | 2,45 | 2,49 | 2,45 | 2,46 | 0,65% | 157.719,00 |
| 22.07.2025 | 2,49 | 2,49 | 2,44 | 2,45 | -0,93% | 153.769,00 |
| 21.07.2025 | 2,45 | 2,48 | 2,45 | 2,47 | 1,19% | 117.333,00 |
| 18.07.2025 | 2,46 | 2,46 | 2,44 | 2,44 | -1,98% | 86.620,00 |
| 17.07.2025 | 2,47 | 2,50 | 2,47 | 2,49 | 1,44% | 61.592,00 |
| 16.07.2025 | 2,46 | 2,48 | 2,45 | 2,46 | -0,41% | 90.333,00 |
| 15.07.2025 | 2,47 | 2,50 | 2,46 | 2,47 | -0,24% | 85.534,00 |
| 14.07.2025 | 2,49 | 2,49 | 2,47 | 2,47 | -0,44% | 67.616,00 |
| 11.07.2025 | 2,53 | 2,53 | 2,48 | 2,48 | -2,01% | 69.175,00 |
| 10.07.2025 | 2,53 | 2,54 | 2,52 | 2,53 | 0,88% | 47.127,00 |
| 09.07.2025 | 2,53 | 2,54 | 2,50 | 2,51 | -0,75% | 97.359,00 |
| 08.07.2025 | 2,54 | 2,54 | 2,50 | 2,53 | -0,82% | 70.615,00 |
| 07.07.2025 | 2,55 | 2,56 | 2,54 | 2,55 | -0,47% | 90.888,00 |
| 04.07.2025 | 2,57 | 2,59 | 2,55 | 2,56 | -0,93% | 216.959,00 |
| 03.07.2025 | 2,56 | 2,63 | 2,55 | 2,59 | 1,41% | 349.023,00 |
| 02.07.2025 | 2,57 | 2,57 | 2,53 | 2,55 | -0,82% | 178.307,00 |
| 01.07.2025 | 2,58 | 2,60 | 2,57 | 2,57 | -0,43% | 112.771,00 |
| 30.06.2025 | 2,60 | 2,60 | 2,56 | 2,58 | -0,54% | 101.704,00 |
| 27.06.2025 | 2,57 | 2,62 | 2,56 | 2,60 | 1,80% | 141.639,00 |
| 26.06.2025 | 2,55 | 2,56 | 2,54 | 2,55 | 0,47% | 41.524,00 |
| 25.06.2025 | 2,58 | 2,58 | 2,54 | 2,54 | -1,78% | 44.004,00 |
| 24.06.2025 | 2,61 | 2,63 | 2,58 | 2,59 | -0,15% | 97.961,00 |
| 23.06.2025 | 2,56 | 2,59 | 2,55 | 2,59 | 1,25% | 51.201,00 |
| 20.06.2025 | 2,53 | 2,58 | 2,53 | 2,56 | 1,51% | 112.034,00 |
| 19.06.2025 | 2,50 | 2,53 | 2,50 | 2,52 | -0,94% | 104.231,00 |
| 18.06.2025 | 2,54 | 2,55 | 2,53 | 2,54 | -0,08% | 327.970,00 |
| 17.06.2025 | 2,56 | 2,57 | 2,54 | 2,55 | -0,93% | 191.332,00 |
| 16.06.2025 | 2,55 | 2,57 | 2,53 | 2,57 | 1,58% | 285.273,00 |
| 13.06.2025 | 2,56 | 2,56 | 2,51 | 2,53 | -1,71% | 145.987,00 |
| 12.06.2025 | 2,62 | 2,62 | 2,57 | 2,57 | -1,15% | 65.697,00 |
| 11.06.2025 | 2,59 | 2,61 | 2,59 | 2,60 | 0,31% | 130.177,00 |
| 10.06.2025 | 2,58 | 2,60 | 2,56 | 2,60 | 0,93% | 112.791,00 |
| 09.06.2025 | 2,60 | 2,60 | 2,57 | 2,57 | -0,39% | 96.859,00 |
| 06.06.2025 | 2,57 | 2,59 | 2,56 | 2,58 | 0,31% | 47.741,00 |
| 05.06.2025 | 2,57 | 2,59 | 2,54 | 2,57 | -0,46% | 68.846,00 |
| 04.06.2025 | 2,59 | 2,61 | 2,57 | 2,59 | 0,08% | 224.959,00 |
| 03.06.2025 | 2,57 | 2,60 | 2,56 | 2,58 | 0,39% | 48.222,00 |
| 02.06.2025 | 2,58 | 2,60 | 2,56 | 2,57 | -1,64% | 72.063,00 |
| 30.05.2025 | 2,62 | 2,63 | 2,61 | 2,62 | -0,19% | 47.522,00 |
| 29.05.2025 | 2,63 | 2,63 | 2,55 | 2,62 | -0,27% | 68.292,00 |
| 28.05.2025 | 2,65 | 2,65 | 2,60 | 2,63 | -0,79% | 122.384,00 |
| 27.05.2025 | 2,68 | 2,69 | 2,65 | 2,65 | -3,09% | 104.985,00 |
| 26.05.2025 | 2,70 | 2,78 | 2,69 | 2,73 | 3,11% | - |
| 23.05.2025 | 2,64 | 2,69 | 2,62 | 2,65 | 0,53% | 76.483,00 |
| 22.05.2025 | 2,66 | 2,67 | 2,63 | 2,64 | -1,86% | 123.562,00 |
| 21.05.2025 | 2,69 | 2,69 | 2,66 | 2,69 | -0,74% | 119.754,00 |
| 20.05.2025 | 2,67 | 2,71 | 2,67 | 2,71 | 1,27% | 71.923,00 |
| 19.05.2025 | 2,67 | 2,67 | 2,64 | 2,67 | -0,67% | 164.985,00 |
| 16.05.2025 | 2,69 | 2,70 | 2,67 | 2,69 | 0,37% | 60.317,00 |
| 15.05.2025 | 2,69 | 2,70 | 2,68 | 2,68 | 0,30% | 40.315,00 |
| 14.05.2025 | 2,71 | 2,71 | 2,67 | 2,67 | -1,69% | 61.130,00 |
| 13.05.2025 | 2,74 | 2,76 | 2,71 | 2,72 | -0,15% | 66.020,00 |
| 12.05.2025 | 2,70 | 2,74 | 2,69 | 2,72 | 2,64% | 277.469,00 |
| 09.05.2025 | 2,63 | 2,68 | 2,62 | 2,65 | 1,45% | 62.808,00 |
| 08.05.2025 | 2,61 | 2,64 | 2,59 | 2,62 | 0,62% | 100.811,00 |
| 07.05.2025 | 2,67 | 2,67 | 2,59 | 2,60 | -2,77% | 118.039,00 |
| 06.05.2025 | 2,71 | 2,72 | 2,67 | 2,67 | -1,59% | 150.779,00 |
| 05.05.2025 | 2,71 | 2,72 | 2,71 | 2,72 | 1,24% | - |
| 02.05.2025 | 2,72 | 2,74 | 2,68 | 2,68 | -0,70% | 147.285,00 |
| 01.05.2025 | 2,67 | 2,72 | 2,65 | 2,70 | 1,16% | 161.214,00 |
| 30.04.2025 | 2,69 | 2,70 | 2,65 | 2,67 | -0,67% | 115.037,00 |
| 29.04.2025 | 2,70 | 2,73 | 2,68 | 2,69 | -0,37% | 231.814,00 |
| 28.04.2025 | 2,74 | 2,75 | 2,69 | 2,70 | -0,22% | 155.814,00 |
| 25.04.2025 | 2,75 | 2,75 | 2,70 | 2,71 | -0,51% | 39.243,00 |
| 24.04.2025 | 2,77 | 2,78 | 2,69 | 2,72 | -1,95% | 111.955,00 |
| 23.04.2025 | 2,78 | 2,79 | 2,75 | 2,77 | 1,02% | 114.611,00 |
| 22.04.2025 | 2,77 | 2,78 | 2,72 | 2,75 | -1,29% | 121.510,00 |
| 17.04.2025 | 2,76 | 2,78 | 2,72 | 2,78 | 0,07% | 46.636,00 |
| 16.04.2025 | 2,77 | 2,78 | 2,73 | 2,78 | 0,07% | 98.676,00 |
| 15.04.2025 | 2,65 | 2,78 | 2,63 | 2,78 | 1,46% | 95.034,00 |
| 14.04.2025 | 2,70 | 2,76 | 2,70 | 2,74 | 2,09% | 80.172,00 |
| 11.04.2025 | 2,70 | 2,71 | 2,63 | 2,68 | 0,22% | 170.326,00 |
| 10.04.2025 | 2,70 | 2,81 | 2,67 | 2,68 | 2,45% | 214.926,00 |
| 09.04.2025 | 2,58 | 2,65 | 2,58 | 2,61 | -0,68% | 157.784,00 |
| 08.04.2025 | 2,62 | 2,68 | 2,61 | 2,63 | 1,54% | 122.794,00 |
| 07.04.2025 | 2,66 | 2,68 | 2,57 | 2,59 | -4,15% | 484.951,00 |
| 04.04.2025 | 2,70 | 2,73 | 2,67 | 2,70 | 0,11% | 255.147,00 |
| 03.04.2025 | 2,81 | 2,81 | 2,66 | 2,70 | -5,20% | 161.470,00 |