£2,569
0,68%
Echtzeit-Aktienkurs Dominos Pizza Group PLC
Bid:
Ask:
Aktienkurse zur Dominos Pizza Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 2,82 | 2,85 | 2,79 | 2,85 | 1,03% | 127.187,00 |
| 01.04.2025 | 2,83 | 2,85 | 2,81 | 2,82 | -1,12% | 138.339,00 |
| 31.03.2025 | 2,85 | 2,86 | 2,79 | 2,85 | 0,07% | 231.652,00 |
| 28.03.2025 | 2,91 | 2,91 | 2,85 | 2,85 | -1,86% | 62.708,00 |
| 27.03.2025 | 2,89 | 2,92 | 2,88 | 2,90 | 0,00% | 91.515,00 |
| 26.03.2025 | 2,90 | 2,92 | 2,88 | 2,90 | -0,07% | 90.045,00 |
| 25.03.2025 | 2,90 | 2,93 | 2,89 | 2,90 | 0,41% | 117.021,00 |
| 24.03.2025 | 2,91 | 2,93 | 2,89 | 2,89 | -0,28% | 110.928,00 |
| 21.03.2025 | 2,92 | 2,92 | 2,86 | 2,90 | -1,29% | 157.730,00 |
| 20.03.2025 | 2,97 | 2,97 | 2,92 | 2,94 | -0,41% | 213.905,00 |
| 19.03.2025 | 2,95 | 2,97 | 2,94 | 2,95 | -1,14% | 114.544,00 |
| 18.03.2025 | 2,99 | 2,99 | 2,97 | 2,98 | 0,07% | 317.774,00 |
| 17.03.2025 | 2,96 | 3,00 | 2,96 | 2,98 | -0,03% | 232.713,00 |
| 14.03.2025 | 2,91 | 3,00 | 2,91 | 2,98 | 1,60% | 224.546,00 |
| 13.03.2025 | 2,90 | 2,94 | 2,88 | 2,94 | 1,52% | 90.404,00 |
| 12.03.2025 | 2,84 | 2,92 | 2,82 | 2,89 | 2,34% | 138.528,00 |
| 11.03.2025 | 2,94 | 2,99 | 2,79 | 2,83 | -3,12% | 287.319,00 |
| 10.03.2025 | 2,89 | 2,98 | 2,89 | 2,92 | 1,57% | 373.650,00 |
| 07.03.2025 | 2,85 | 2,89 | 2,81 | 2,87 | 0,35% | 192.512,00 |
| 06.03.2025 | 2,92 | 2,92 | 2,85 | 2,86 | -0,97% | 244.783,00 |
| 05.03.2025 | 2,85 | 2,96 | 2,85 | 2,89 | 1,83% | 281.894,00 |
| 04.03.2025 | 2,92 | 2,92 | 2,81 | 2,84 | -3,37% | 191.855,00 |
| 03.03.2025 | 2,92 | 2,94 | 2,88 | 2,94 | 1,00% | 200.133,00 |
| 28.02.2025 | 2,87 | 2,93 | 2,87 | 2,91 | 0,17% | 58.542,00 |
| 27.02.2025 | 2,93 | 2,94 | 2,88 | 2,90 | -1,86% | 75.237,00 |
| 26.02.2025 | 2,96 | 2,98 | 2,93 | 2,96 | 0,14% | 116.071,00 |
| 25.02.2025 | 2,91 | 2,96 | 2,91 | 2,95 | 1,62% | 74.484,00 |
| 24.02.2025 | 2,97 | 2,99 | 2,90 | 2,91 | -2,25% | 33.258,00 |
| 21.02.2025 | 2,92 | 2,99 | 2,91 | 2,97 | 2,45% | 125.398,00 |
| 20.02.2025 | 2,91 | 2,94 | 2,88 | 2,90 | -0,31% | 49.636,00 |
| 19.02.2025 | 2,99 | 3,00 | 2,89 | 2,91 | -2,67% | 490.639,00 |
| 18.02.2025 | 3,02 | 3,02 | 2,98 | 2,99 | -0,80% | 450.183,00 |
| 17.02.2025 | 2,98 | 3,02 | 2,98 | 3,02 | 0,94% | 35.210,00 |
| 14.02.2025 | 2,95 | 2,99 | 2,95 | 2,99 | 1,22% | 47.797,00 |
| 13.02.2025 | 2,91 | 2,96 | 2,91 | 2,95 | 1,58% | 63.680,00 |
| 12.02.2025 | 2,93 | 2,95 | 2,90 | 2,91 | -0,41% | 80.821,00 |
| 11.02.2025 | 2,92 | 2,93 | 2,89 | 2,92 | -0,27% | 104.752,00 |