26,700€
-3,26%
Echtzeit-Aktienkurs Dine Brands Global
Bid:
Ask:
Aktienkurse zur Dine Brands Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 13.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -4,83% | - |
| 12.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 11.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 10.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 09.02.2026 | 30,00 | 30,40 | 30,00 | 30,40 | -3,18% | 30,00 |
| 06.02.2026 | 29,60 | 31,40 | 29,60 | 31,40 | 6,08% | 30,00 |
| 05.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 04.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 03.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 4,23% | - |
| 02.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 30.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 29.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 28.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 27.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 26.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 23.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -4,52% | - |
| 22.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 21.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 20.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 19.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | - |
| 16.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 15.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 3,77% | - |
| 14.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 13.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | - |
| 12.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 09.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 08.01.2026 | 30,60 | 31,00 | 30,60 | 31,00 | 1,31% | 31,00 |
| 07.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 4,79% | - |
| 06.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
| 05.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | - |
| 02.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 30.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -4,90% | - |
| 29.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 23.12.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 22.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 19.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 18.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 17.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 16.12.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 2,08% | 90,00 |
| 15.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 12.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 11.12.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -4,05% | - |
| 10.12.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 09.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | - |
| 08.12.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | - |
| 05.12.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 04.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 03.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 02.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | - |
| 01.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 28.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 27.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 26.11.2025 | 25,80 | 27,00 | 25,80 | 27,00 | 11,57% | 70,00 |
| 25.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 24.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 8,93% | - |
| 21.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 20.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 19.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 18.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 17.11.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | 543,00 |
| 14.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 13.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 12.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 11.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 10.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 07.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 06.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 05.11.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 1,90% | 10,00 |
| 04.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 03.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 31.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 30.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 29.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | - |
| 28.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -4,20% | - |
| 27.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 24.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 23.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 22.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 21.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 20.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 17.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 16.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 15.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 6,25% | - |
| 14.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 13.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -5,26% | - |
| 10.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 09.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 08.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 07.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 06.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
| 03.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 02.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 4,67% | - |
| 01.10.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 2,88% | 140,00 |
| 30.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 29.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 26.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 25.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 24.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 5,10% | - |
| 23.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |