£1,894
0,69%
Echtzeit-Aktienkurs Dominos Pizza Group PLC
Bid:
Ask:
Aktienkurse zur Dominos Pizza Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,89 | 1,91 | 1,89 | 1,90 | 0,88% | - |
| 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 |
| 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 |