£3,119
0,94%
Echtzeit-Aktienkurs Dominos Pizza Group PLC
Bid:
Ask:
Aktienkurse zur Dominos Pizza Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 3,06 | 3,11 | 3,03 | 3,10 | 0,23% | 93.182,00 |
| 19.12.2024 | 3,07 | 3,10 | 3,05 | 3,09 | -0,39% | 107.278,00 |
| 18.12.2024 | 3,08 | 3,11 | 3,07 | 3,10 | 0,19% | 575.285,00 |
| 17.12.2024 | 3,07 | 3,10 | 3,05 | 3,10 | 0,13% | 179.281,00 |
| 16.12.2024 | 3,09 | 3,11 | 3,06 | 3,09 | -0,26% | 259.175,00 |
| 13.12.2024 | 3,07 | 3,12 | 3,06 | 3,10 | 1,57% | 533.743,00 |
| 12.12.2024 | 3,19 | 3,19 | 3,03 | 3,05 | -5,10% | 123.276,00 |
| 11.12.2024 | 3,32 | 3,35 | 3,18 | 3,22 | -4,40% | 272.982,00 |
| 10.12.2024 | 3,38 | 3,41 | 3,36 | 3,36 | -1,23% | 312.920,00 |
| 09.12.2024 | 3,41 | 3,55 | 3,38 | 3,41 | -3,51% | 524.018,00 |
| 06.12.2024 | 3,43 | 3,53 | 3,43 | 3,53 | 2,98% | 34.059,00 |
| 05.12.2024 | 3,42 | 3,44 | 3,38 | 3,43 | 0,29% | 45.933,00 |
| 04.12.2024 | 3,42 | 3,44 | 3,38 | 3,42 | -0,23% | 58.503,00 |
| 03.12.2024 | 3,43 | 3,48 | 3,40 | 3,43 | -0,58% | 82.385,00 |
| 02.12.2024 | 3,40 | 3,45 | 3,39 | 3,45 | 1,20% | 105.581,00 |
| 29.11.2024 | 3,43 | 3,44 | 3,39 | 3,41 | -0,32% | 206.112,00 |
| 28.11.2024 | 3,43 | 3,45 | 3,40 | 3,42 | 0,12% | 103.293,00 |
| 27.11.2024 | 3,40 | 3,43 | 3,39 | 3,41 | -0,12% | 121.064,00 |
| 26.11.2024 | 3,40 | 3,43 | 3,36 | 3,42 | 0,23% | 134.660,00 |
| 25.11.2024 | 3,42 | 3,42 | 3,38 | 3,41 | -0,41% | 390.310,00 |
| 22.11.2024 | 3,41 | 3,43 | 3,39 | 3,42 | -0,24% | 163.234,00 |
| 21.11.2024 | 3,34 | 3,43 | 3,33 | 3,43 | 3,75% | 95.458,00 |
| 20.11.2024 | 3,38 | 3,38 | 3,30 | 3,31 | -2,07% | 117.091,00 |
| 19.11.2024 | 3,38 | 3,38 | 3,33 | 3,38 | -0,47% | 97.239,00 |
| 18.11.2024 | 3,42 | 3,42 | 3,35 | 3,39 | -0,29% | 190.025,00 |
| 15.11.2024 | 3,40 | 3,42 | 3,37 | 3,40 | 0,18% | 191.726,00 |
| 14.11.2024 | 3,39 | 3,41 | 3,34 | 3,40 | 0,77% | 119.120,00 |
| 13.11.2024 | 3,37 | 3,40 | 3,33 | 3,37 | -0,71% | 225.957,00 |
| 12.11.2024 | 3,40 | 3,43 | 3,38 | 3,39 | -0,53% | 422.969,00 |
| 11.11.2024 | 3,32 | 3,43 | 3,32 | 3,41 | 2,83% | 146.585,00 |
| 08.11.2024 | 3,33 | 3,37 | 3,31 | 3,32 | -0,96% | 289.696,00 |
| 07.11.2024 | 3,29 | 3,36 | 3,29 | 3,35 | 1,79% | 266.930,00 |
| 06.11.2024 | 3,24 | 3,37 | 3,21 | 3,29 | 2,27% | 236.893,00 |
| 05.11.2024 | 3,15 | 3,22 | 3,15 | 3,22 | 1,71% | 191.527,00 |
| 04.11.2024 | 3,16 | 3,18 | 3,14 | 3,16 | 0,32% | 261.504,00 |
| 01.11.2024 | 3,06 | 3,15 | 3,02 | 3,15 | 4,44% | 266.490,00 |
| 31.10.2024 | 3,12 | 3,12 | 2,97 | 3,02 | -3,42% | 213.241,00 |
| 30.10.2024 | 3,11 | 3,19 | 3,11 | 3,13 | -0,16% | 500.144,00 |
| 29.10.2024 | 3,09 | 3,14 | 3,07 | 3,13 | 1,29% | 203.856,00 |
| 28.10.2024 | 3,05 | 3,09 | 3,05 | 3,09 | 1,05% | 53.692,00 |
| 25.10.2024 | 3,06 | 3,07 | 3,04 | 3,06 | -0,39% | 46.592,00 |
| 24.10.2024 | 3,06 | 3,09 | 3,06 | 3,07 | 0,39% | 43.237,00 |
| 23.10.2024 | 3,14 | 3,15 | 3,05 | 3,06 | -2,55% | 115.374,00 |
| 22.10.2024 | 3,10 | 3,14 | 3,07 | 3,14 | 2,11% | 199.047,00 |
| 21.10.2024 | 3,05 | 3,10 | 3,05 | 3,08 | 0,62% | 90.221,00 |
| 18.10.2024 | 3,01 | 3,06 | 3,01 | 3,06 | 1,23% | 31.223,00 |
| 17.10.2024 | 2,99 | 3,03 | 2,97 | 3,02 | 0,90% | 104.688,00 |
| 16.10.2024 | 2,95 | 3,00 | 2,95 | 2,99 | 0,27% | 43.556,00 |
| 15.10.2024 | 2,99 | 3,01 | 2,98 | 2,98 | 0,67% | 47.510,00 |
| 14.10.2024 | 2,96 | 2,97 | 2,94 | 2,96 | -0,07% | 37.378,00 |
| 11.10.2024 | 2,98 | 2,99 | 2,96 | 2,97 | 0,14% | 13.313,00 |
| 10.10.2024 | 2,99 | 2,99 | 2,95 | 2,96 | -1,13% | 53.223,00 |
| 09.10.2024 | 2,99 | 3,01 | 2,98 | 3,00 | -0,20% | 48.274,00 |
| 08.10.2024 | 3,05 | 3,06 | 3,00 | 3,00 | -2,47% | 167.244,00 |
| 07.10.2024 | 3,06 | 3,11 | 3,05 | 3,08 | 1,45% | 188.167,00 |
| 04.10.2024 | 3,01 | 3,05 | 3,01 | 3,03 | 1,27% | 106.758,00 |
| 03.10.2024 | 2,95 | 3,00 | 2,94 | 3,00 | 2,36% | 144.159,00 |
| 02.10.2024 | 2,96 | 2,96 | 2,91 | 2,93 | -0,91% | 150.737,00 |
| 01.10.2024 | 3,02 | 3,02 | 2,94 | 2,95 | -1,47% | 73.736,00 |
| 30.09.2024 | 3,05 | 3,05 | 2,99 | 3,00 | -0,46% | 118.706,00 |
| 27.09.2024 | 3,00 | 3,05 | 3,00 | 3,01 | 0,60% | 144.332,00 |
| 26.09.2024 | 2,97 | 3,02 | 2,97 | 2,99 | 1,98% | 77.773,00 |
| 25.09.2024 | 3,02 | 3,02 | 2,93 | 2,94 | -2,56% | 150.489,00 |
| 24.09.2024 | 2,96 | 3,02 | 2,95 | 3,01 | 2,27% | 124.188,00 |
| 23.09.2024 | 2,93 | 2,97 | 2,91 | 2,95 | 2,08% | 124.574,00 |
| 20.09.2024 | 2,95 | 2,95 | 2,88 | 2,89 | -2,37% | 171.626,00 |
| 19.09.2024 | 2,93 | 2,98 | 2,93 | 2,96 | 0,99% | 233.242,00 |
| 18.09.2024 | 2,94 | 2,95 | 2,93 | 2,93 | -0,17% | 134.952,00 |
| 17.09.2024 | 2,96 | 2,97 | 2,93 | 2,93 | -0,20% | 56.115,00 |
| 16.09.2024 | 2,94 | 2,97 | 2,93 | 2,94 | -0,74% | 86.677,00 |
| 13.09.2024 | 2,89 | 2,97 | 2,87 | 2,96 | 2,56% | 194.195,00 |
| 12.09.2024 | 2,91 | 2,93 | 2,88 | 2,89 | -0,07% | 109.541,00 |
| 11.09.2024 | 2,92 | 2,95 | 2,88 | 2,89 | -1,06% | 140.866,00 |
| 10.09.2024 | 2,95 | 2,97 | 2,92 | 2,92 | -1,45% | 143.862,00 |
| 09.09.2024 | 2,94 | 2,98 | 2,94 | 2,96 | 1,58% | 232.102,00 |
| 06.09.2024 | 3,03 | 3,03 | 2,92 | 2,92 | -4,33% | 351.295,00 |
| 05.09.2024 | 3,05 | 3,07 | 3,04 | 3,05 | 0,33% | 128.053,00 |
| 04.09.2024 | 3,02 | 3,05 | 3,02 | 3,04 | -0,13% | 139.287,00 |
| 03.09.2024 | 3,02 | 3,05 | 3,02 | 3,04 | 0,40% | 114.016,00 |
| 02.09.2024 | 3,03 | 3,05 | 3,02 | 3,03 | -0,98% | 101.126,00 |
| 30.08.2024 | 3,06 | 3,09 | 3,06 | 3,06 | -0,33% | 101.548,00 |
| 29.08.2024 | 3,07 | 3,08 | 3,05 | 3,07 | 0,52% | 155.296,00 |
| 28.08.2024 | 3,02 | 3,06 | 3,02 | 3,05 | 0,73% | 141.574,00 |
| 27.08.2024 | 3,06 | 3,08 | 3,02 | 3,03 | -1,61% | 245.147,00 |
| 26.08.2024 | 3,07 | 3,08 | 3,07 | 3,08 | 0,97% | - |
| 23.08.2024 | 3,01 | 3,07 | 3,00 | 3,05 | 1,33% | 208.045,00 |
| 22.08.2024 | 3,01 | 3,03 | 3,00 | 3,01 | 1,07% | 161.602,00 |
| 21.08.2024 | 2,98 | 2,99 | 2,97 | 2,98 | 0,74% | 129.509,00 |
| 20.08.2024 | 2,96 | 2,98 | 2,95 | 2,96 | -0,40% | 118.854,00 |
| 19.08.2024 | 3,02 | 3,03 | 2,97 | 2,97 | -1,69% | 128.428,00 |
| 16.08.2024 | 3,03 | 3,05 | 2,98 | 3,02 | 0,23% | 146.921,00 |
| 15.08.2024 | 2,96 | 3,02 | 2,96 | 3,01 | -0,07% | 91.249,00 |
| 14.08.2024 | 3,07 | 3,10 | 3,01 | 3,02 | 0,94% | 164.104,00 |
| 13.08.2024 | 2,95 | 2,99 | 2,95 | 2,99 | 1,36% | 136.245,00 |
| 12.08.2024 | 2,96 | 2,98 | 2,94 | 2,95 | 0,07% | 301.945,00 |
| 09.08.2024 | 2,81 | 2,96 | 2,81 | 2,95 | 4,47% | 175.419,00 |
| 08.08.2024 | 2,78 | 2,84 | 2,75 | 2,82 | -0,42% | 181.570,00 |
| 07.08.2024 | 2,86 | 2,91 | 2,81 | 2,83 | -2,14% | 287.870,00 |
| 06.08.2024 | 3,00 | 3,28 | 2,81 | 2,89 | -6,34% | 543.558,00 |
| 05.08.2024 | 3,09 | 3,11 | 2,99 | 3,09 | -2,22% | 316.897,00 |