26,100€
2,11%
Echtzeit-Aktienkurs Dine Brands Global
Bid:
Ask:
Aktienkurse zur Dine Brands Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 25,98 | 25,98 | 25,98 | 25,98 | 1,64% | - |
| 21.05.2026 | 25,56 | 25,56 | 25,56 | 25,56 | 0,95% | - |
| 20.05.2026 | 25,32 | 25,32 | 25,32 | 25,32 | -1,48% | - |
| 19.05.2026 | 25,34 | 25,70 | 25,34 | 25,70 | 1,58% | 102,00 |
| 18.05.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -3,95% | - |
| 15.05.2026 | 26,34 | 26,34 | 26,34 | 26,34 | 8,31% | - |
| 14.05.2026 | 24,32 | 24,32 | 24,32 | 24,32 | -3,26% | - |
| 13.05.2026 | 25,14 | 25,14 | 25,14 | 25,14 | 0,64% | - |
| 12.05.2026 | 24,50 | 24,98 | 24,50 | 24,98 | 4,26% | 5,00 |
| 11.05.2026 | 23,96 | 23,96 | 23,96 | 23,96 | -0,08% | - |
| 08.05.2026 | 23,98 | 23,98 | 23,98 | 23,98 | -0,17% | - |
| 07.05.2026 | 24,02 | 24,02 | 24,02 | 24,02 | 0,59% | - |
| 06.05.2026 | 23,88 | 23,88 | 23,88 | 23,88 | 5,20% | - |
| 05.05.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,53% | - |
| 04.05.2026 | 22,82 | 22,82 | 22,82 | 22,82 | -1,64% | - |
| 30.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,02% | - |
| 29.04.2026 | 23,44 | 23,44 | 23,44 | 23,44 | 0,43% | - |
| 28.04.2026 | 23,34 | 23,34 | 23,34 | 23,34 | -2,59% | - |
| 27.04.2026 | 23,96 | 23,96 | 23,96 | 23,96 | 0,34% | - |
| 24.04.2026 | 23,88 | 23,88 | 23,88 | 23,88 | -3,48% | - |
| 23.04.2026 | 24,74 | 24,74 | 24,74 | 24,74 | 3,08% | - |
| 22.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -4,38% | - |
| 21.04.2026 | 24,74 | 25,10 | 24,74 | 25,10 | 0,80% | 1,00 |
| 20.04.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 5,51% | - |
| 17.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 1,29% | - |
| 16.04.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 4,11% | - |
| 15.04.2026 | 22,38 | 22,38 | 22,38 | 22,38 | 3,42% | - |
| 14.04.2026 | 21,64 | 21,64 | 21,64 | 21,64 | -2,08% | - |
| 13.04.2026 | 21,82 | 22,10 | 21,82 | 22,10 | -2,90% | 3,00 |
| 10.04.2026 | 22,76 | 22,76 | 22,76 | 22,76 | 0,00% | - |
| 09.04.2026 | 22,76 | 22,76 | 22,76 | 22,76 | -2,15% | - |
| 08.04.2026 | 23,26 | 23,26 | 23,26 | 23,26 | -1,69% | - |
| 07.04.2026 | 23,66 | 23,66 | 23,66 | 23,66 | 2,87% | - |
| 02.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 01.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 31.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 30.03.2026 | 21,60 | 22,80 | 21,60 | 22,80 | 1,79% | 65,00 |
| 27.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 26.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 25.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 24.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 23.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 20.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 19.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 18.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 17.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 16.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 13.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | - |
| 12.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 11.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -5,34% | - |
| 10.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 09.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | - |
| 06.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | - |
| 05.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 04.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 03.03.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 02.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 27.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 26.02.2026 | 25,60 | 27,00 | 25,60 | 27,00 | 5,47% | 500,00 |
| 25.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 24.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -4,44% | - |
| 23.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -4,93% | - |
| 20.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 19.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
| 18.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 4,55% | - |
| 17.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 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% | - |