£2,731
0,42%
Echtzeit-Aktienkurs Dominos Pizza Group PLC
Bid:
Ask:
Aktienkurse zur Dominos Pizza Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,74 | 2,76 | 2,72 | 2,73 | 0,33% | - |
| 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 |
| 10.02.2025 | 2,91 | 2,95 | 2,90 | 2,93 | 1,39% | 108.073,00 |
| 07.02.2025 | 2,93 | 2,93 | 2,89 | 2,89 | -1,16% | 127.156,00 |
| 06.02.2025 | 2,89 | 2,94 | 2,89 | 2,92 | 0,86% | 98.150,00 |
| 05.02.2025 | 2,91 | 2,91 | 2,88 | 2,90 | -0,79% | 91.486,00 |
| 04.02.2025 | 2,91 | 2,94 | 2,90 | 2,92 | -0,21% | 121.116,00 |
| 03.02.2025 | 2,97 | 2,97 | 2,90 | 2,92 | -3,11% | 116.208,00 |
| 31.01.2025 | 3,02 | 3,03 | 2,99 | 3,02 | 0,13% | 80.969,00 |
| 30.01.2025 | 2,96 | 3,02 | 2,95 | 3,01 | 1,72% | 89.314,00 |
| 29.01.2025 | 2,96 | 2,97 | 2,95 | 2,96 | 0,30% | 101.286,00 |
| 28.01.2025 | 2,88 | 2,97 | 2,86 | 2,95 | 2,21% | 47.473,00 |
| 27.01.2025 | 2,86 | 2,91 | 2,86 | 2,89 | -0,34% | 31.515,00 |
| 24.01.2025 | 2,92 | 2,94 | 2,90 | 2,90 | 0,28% | 40.987,00 |
| 23.01.2025 | 2,93 | 2,93 | 2,88 | 2,89 | -0,89% | 107.965,00 |
| 22.01.2025 | 2,91 | 2,93 | 2,90 | 2,92 | 0,00% | 107.815,00 |
| 21.01.2025 | 2,95 | 2,97 | 2,91 | 2,92 | -1,49% | 91.836,00 |
| 20.01.2025 | 2,92 | 2,97 | 2,89 | 2,96 | 1,79% | 89.004,00 |
| 17.01.2025 | 2,90 | 2,93 | 2,88 | 2,91 | -0,48% | 139.026,00 |
| 16.01.2025 | 2,89 | 2,93 | 2,87 | 2,92 | 1,53% | 174.862,00 |
| 15.01.2025 | 2,81 | 2,90 | 2,80 | 2,88 | 4,65% | 94.132,00 |
| 14.01.2025 | 2,75 | 2,77 | 2,74 | 2,75 | 0,47% | 136.854,00 |
| 13.01.2025 | 2,75 | 2,76 | 2,70 | 2,74 | -0,76% | 218.046,00 |
| 10.01.2025 | 2,84 | 2,85 | 2,76 | 2,76 | -3,23% | 81.870,00 |
| 09.01.2025 | 2,83 | 2,87 | 2,79 | 2,85 | 0,00% | 173.311,00 |
| 08.01.2025 | 2,94 | 2,94 | 2,85 | 2,85 | -3,58% | 180.113,00 |
| 07.01.2025 | 3,10 | 3,11 | 2,96 | 2,96 | -4,76% | 229.159,00 |
| 06.01.2025 | 3,10 | 3,15 | 3,10 | 3,11 | 0,13% | 89.376,00 |
| 03.01.2025 | 3,08 | 3,11 | 3,08 | 3,10 | -0,13% | 226.455,00 |
| 02.01.2025 | 3,16 | 3,18 | 3,10 | 3,11 | -1,65% | 76.568,00 |
| 31.12.2024 | 3,09 | 3,16 | 3,09 | 3,16 | 1,41% | 14.971,00 |
| 30.12.2024 | 3,08 | 3,12 | 3,08 | 3,11 | 0,91% | 120.933,00 |
| 27.12.2024 | 3,14 | 3,14 | 3,08 | 3,09 | -1,91% | 34.324,00 |
| 24.12.2024 | 3,11 | 3,15 | 3,11 | 3,15 | 1,55% | 12.219,00 |
| 23.12.2024 | 3,07 | 3,11 | 3,07 | 3,10 | 0,03% | 54.221,00 |
| 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 |