£1,713
1,56%
Echtzeit-Aktienkurs Dominos Pizza Group PLC
Bid:
Ask:
Aktienkurse zur Dominos Pizza Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,67 | 1,71 | 1,67 | 1,70 | 0,89% | 419.241,00 |
| 11.12.2025 | 1,68 | 1,69 | 1,67 | 1,69 | 1,38% | 155.773,00 |
| 10.12.2025 | 1,67 | 1,68 | 1,66 | 1,66 | -0,83% | 108.068,00 |
| 09.12.2025 | 1,69 | 1,69 | 1,67 | 1,68 | -0,18% | 389.989,00 |
| 08.12.2025 | 1,74 | 1,74 | 1,68 | 1,68 | -3,50% | 369.052,00 |
| 05.12.2025 | 1,76 | 1,77 | 1,74 | 1,74 | 0,17% | 266.930,00 |
| 04.12.2025 | 1,72 | 1,77 | 1,71 | 1,74 | 2,05% | 375.680,00 |
| 03.12.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -1,67% | 284.859,00 |
| 02.12.2025 | 1,74 | 1,77 | 1,73 | 1,73 | -1,03% | 233.574,00 |
| 01.12.2025 | 1,75 | 1,76 | 1,73 | 1,75 | 0,17% | 189.214,00 |
| 28.11.2025 | 1,75 | 1,75 | 1,73 | 1,75 | -1,08% | 293.210,00 |
| 27.11.2025 | 1,72 | 1,77 | 1,71 | 1,77 | 3,70% | 355.006,00 |
| 26.11.2025 | 1,69 | 1,71 | 1,67 | 1,70 | 1,73% | 791.906,00 |
| 25.11.2025 | 1,72 | 1,72 | 1,64 | 1,68 | -1,59% | 1.522.633,00 |
| 24.11.2025 | 1,74 | 1,74 | 1,70 | 1,70 | -1,62% | 239.315,00 |
| 21.11.2025 | 1,70 | 1,73 | 1,70 | 1,73 | 1,62% | 486.893,00 |
| 20.11.2025 | 1,72 | 1,72 | 1,70 | 1,70 | -0,26% | 307.598,00 |
| 19.11.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -0,93% | 467.594,00 |
| 18.11.2025 | 1,73 | 1,74 | 1,71 | 1,72 | 0,15% | 267.257,00 |
| 17.11.2025 | 1,76 | 1,76 | 1,72 | 1,72 | -1,85% | 212.769,00 |
| 14.11.2025 | 1,76 | 1,78 | 1,75 | 1,75 | -1,57% | 231.352,00 |
| 13.11.2025 | 1,79 | 1,80 | 1,77 | 1,78 | -0,56% | 355.287,00 |
| 12.11.2025 | 1,82 | 1,82 | 1,79 | 1,79 | -1,49% | 170.280,00 |
| 11.11.2025 | 1,81 | 1,83 | 1,80 | 1,82 | 0,44% | 297.525,00 |
| 10.11.2025 | 1,82 | 1,84 | 1,80 | 1,81 | 0,11% | 328.140,00 |
| 07.11.2025 | 1,83 | 1,84 | 1,79 | 1,81 | -1,26% | 317.543,00 |
| 06.11.2025 | 1,84 | 1,87 | 1,82 | 1,83 | -1,08% | 446.033,00 |
| 05.11.2025 | 1,86 | 1,88 | 1,82 | 1,85 | -2,12% | 893.051,00 |
| 04.11.2025 | 1,92 | 1,95 | 1,87 | 1,89 | -2,22% | 678.400,00 |
| 03.11.2025 | 1,96 | 1,96 | 1,91 | 1,93 | -1,07% | 330.585,00 |
| 31.10.2025 | 1,99 | 1,99 | 1,96 | 1,96 | -1,16% | 1.314.980,00 |
| 30.10.2025 | 1,99 | 2,01 | 1,98 | 1,98 | -1,35% | 776.998,00 |
| 29.10.2025 | 1,99 | 2,01 | 1,99 | 2,01 | 0,30% | 216.832,00 |
| 28.10.2025 | 1,96 | 2,00 | 1,95 | 2,00 | 2,25% | 454.235,00 |
| 27.10.2025 | 1,95 | 1,97 | 1,94 | 1,96 | 0,05% | 607.933,00 |
| 24.10.2025 | 2,00 | 2,00 | 1,95 | 1,95 | -2,69% | 522.451,00 |
| 23.10.2025 | 2,00 | 2,01 | 1,99 | 2,01 | 0,00% | 237.771,00 |
| 22.10.2025 | 1,96 | 2,01 | 1,95 | 2,01 | 2,84% | 463.180,00 |
| 21.10.2025 | 1,93 | 1,96 | 1,93 | 1,95 | 1,17% | 378.030,00 |
| 20.10.2025 | 1,90 | 1,93 | 1,89 | 1,93 | 1,74% | 311.640,00 |
| 17.10.2025 | 1,86 | 1,90 | 1,84 | 1,90 | 1,72% | 589.585,00 |
| 16.10.2025 | 1,87 | 1,88 | 1,85 | 1,87 | -0,90% | 960.988,00 |
| 15.10.2025 | 1,88 | 1,90 | 1,87 | 1,88 | 0,05% | 824.917,00 |
| 14.10.2025 | 1,89 | 1,89 | 1,86 | 1,88 | -0,48% | 488.566,00 |
| 13.10.2025 | 1,89 | 1,90 | 1,88 | 1,89 | 0,48% | 1.228.241,00 |
| 10.10.2025 | 1,92 | 1,93 | 1,87 | 1,88 | -1,26% | 1.077.104,00 |
| 09.10.2025 | 1,94 | 1,95 | 1,90 | 1,91 | -1,55% | 1.009.645,00 |
| 08.10.2025 | 1,96 | 1,97 | 1,93 | 1,94 | -1,20% | 695.368,00 |
| 07.10.2025 | 1,98 | 1,98 | 1,95 | 1,96 | -0,89% | 98.443,00 |
| 06.10.2025 | 1,97 | 1,98 | 1,94 | 1,98 | 0,36% | 216.232,00 |
| 03.10.2025 | 1,98 | 1,99 | 1,95 | 1,97 | -0,10% | 360.211,00 |
| 02.10.2025 | 1,99 | 1,99 | 1,96 | 1,97 | -0,15% | 443.362,00 |
| 01.10.2025 | 1,98 | 1,99 | 1,97 | 1,97 | -1,32% | 394.589,00 |
| 30.09.2025 | 2,00 | 2,00 | 1,98 | 2,00 | 0,03% | 424.641,00 |
| 29.09.2025 | 1,99 | 2,01 | 1,98 | 2,00 | 0,60% | 288.782,00 |
| 26.09.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 1,84% | 260.235,00 |
| 25.09.2025 | 1,97 | 1,99 | 1,95 | 1,95 | -1,46% | 378.452,00 |
| 24.09.2025 | 1,97 | 1,99 | 1,96 | 1,98 | 0,25% | 384.479,00 |
| 23.09.2025 | 1,95 | 1,98 | 1,95 | 1,98 | 1,28% | 278.352,00 |
| 22.09.2025 | 1,97 | 1,98 | 1,95 | 1,95 | -0,66% | 332.548,00 |
| 19.09.2025 | 1,99 | 2,00 | 1,96 | 1,96 | -2,24% | 397.081,00 |
| 18.09.2025 | 2,01 | 2,02 | 1,97 | 2,01 | -0,69% | 753.920,00 |
| 17.09.2025 | 1,99 | 2,03 | 1,99 | 2,02 | 1,94% | 998.339,00 |
| 16.09.2025 | 1,97 | 2,02 | 1,97 | 1,98 | -2,91% | 674.651,00 |
| 15.09.2025 | 2,06 | 2,06 | 2,04 | 2,04 | -0,49% | 634.476,00 |
| 12.09.2025 | 2,06 | 2,08 | 2,05 | 2,05 | -1,08% | 284.266,00 |
| 11.09.2025 | 2,07 | 2,09 | 2,06 | 2,08 | -0,01% | - |
| 10.09.2025 | 2,09 | 2,11 | 2,08 | 2,08 | -0,50% | - |
| 09.09.2025 | 2,09 | 2,10 | 2,07 | 2,09 | -0,32% | - |
| 08.09.2025 | 2,12 | 2,12 | 2,08 | 2,09 | 0,29% | - |
| 05.09.2025 | 2,08 | 2,09 | 2,06 | 2,09 | 0,87% | 606.953,00 |
| 04.09.2025 | 2,07 | 2,11 | 2,07 | 2,07 | -0,48% | 471.891,00 |
| 03.09.2025 | 1,99 | 2,09 | 1,99 | 2,08 | 0,87% | 497.109,00 |
| 02.09.2025 | 2,12 | 2,14 | 2,06 | 2,06 | -2,37% | 735.772,00 |
| 01.09.2025 | 2,01 | 2,13 | 2,01 | 2,11 | 7,92% | 1.008.455,00 |
| 29.08.2025 | 2,01 | 2,01 | 1,95 | 1,96 | -2,88% | 302.075,00 |
| 28.08.2025 | 2,04 | 2,05 | 2,01 | 2,02 | -1,13% | 176.398,00 |
| 27.08.2025 | 2,05 | 2,05 | 2,03 | 2,04 | -0,78% | 468.440,00 |
| 26.08.2025 | 2,09 | 2,09 | 2,05 | 2,05 | -2,36% | 248.724,00 |
| 25.08.2025 | 2,09 | 2,11 | 2,09 | 2,10 | 1,19% | - |
| 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 |