437,000€
0,16%
Echtzeit-Aktienkurs Domino's Pizza
Bid:
Ask:
Aktienkurse zur Domino's Pizza Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 441,50 | 446,00 | 434,05 | 437,00 | 0,16% | 59,00 |
| 22.11.2024 | 425,25 | 436,30 | 425,25 | 436,30 | 2,51% | 210,00 |
| 21.11.2024 | 416,63 | 429,23 | 415,85 | 425,60 | 2,58% | 35,00 |
| 20.11.2024 | 419,45 | 422,40 | 414,45 | 414,90 | 0,39% | 48,00 |
| 19.11.2024 | 418,80 | 418,80 | 413,30 | 413,30 | -1,70% | 17,00 |
| 18.11.2024 | 414,00 | 422,05 | 414,00 | 420,45 | 2,82% | 49,00 |
| 15.11.2024 | 446,05 | 449,50 | 407,40 | 408,90 | -1,51% | 41,00 |
| 14.11.2024 | 414,15 | 420,85 | 410,45 | 415,15 | -0,25% | 45,00 |
| 13.11.2024 | 411,85 | 417,75 | 411,85 | 416,20 | 0,40% | 13,00 |
| 12.11.2024 | 418,00 | 426,00 | 411,35 | 414,55 | -1,12% | 37,00 |
| 11.11.2024 | 432,55 | 432,55 | 419,25 | 419,25 | -2,39% | 33,00 |
| 08.11.2024 | 414,20 | 429,50 | 414,20 | 429,50 | 3,71% | 14,00 |
| 07.11.2024 | 409,60 | 414,50 | 409,60 | 414,15 | 0,51% | 11,00 |
| 06.11.2024 | 404,00 | 412,55 | 401,70 | 412,05 | 5,46% | 93,00 |
| 05.11.2024 | 393,65 | 394,20 | 390,10 | 390,70 | -0,84% | - |
| 04.11.2024 | 388,90 | 395,25 | 388,90 | 394,00 | 0,78% | - |
| 01.11.2024 | 377,85 | 392,70 | 377,85 | 390,95 | 3,30% | - |
| 31.10.2024 | 374,50 | 382,40 | 374,50 | 378,45 | 0,45% | - |
| 30.10.2024 | 378,75 | 382,60 | 376,75 | 376,75 | -0,93% | - |
| 29.10.2024 | 382,75 | 386,30 | 380,30 | 380,30 | -0,86% | - |
| 28.10.2024 | 383,00 | 385,40 | 383,00 | 383,60 | 0,37% | - |
| 25.10.2024 | 381,50 | 386,65 | 381,50 | 382,20 | -0,42% | - |
| 24.10.2024 | 389,30 | 389,30 | 383,80 | 383,80 | -1,93% | - |
| 23.10.2024 | 393,05 | 393,55 | 391,35 | 391,35 | -1,12% | - |
| 22.10.2024 | 395,95 | 397,25 | 394,50 | 395,80 | -0,37% | 9,00 |
| 21.10.2024 | 393,15 | 397,25 | 393,15 | 397,25 | 0,71% | 7,00 |
| 18.10.2024 | 393,90 | 395,30 | 393,35 | 394,45 | -0,16% | - |
| 17.10.2024 | 392,25 | 396,25 | 392,20 | 395,10 | 0,33% | - |
| 16.10.2024 | 390,35 | 395,75 | 388,90 | 393,80 | 0,61% | - |
| 15.10.2024 | 391,45 | 394,55 | 390,25 | 391,40 | -0,27% | - |
| 14.10.2024 | 391,10 | 392,45 | 386,90 | 392,45 | -0,24% | - |
| 11.10.2024 | 371,80 | 393,75 | 371,80 | 393,40 | 5,47% | - |
| 10.10.2024 | 377,20 | 382,40 | 367,35 | 373,00 | -1,14% | 107,00 |
| 09.10.2024 | 372,45 | 379,45 | 372,45 | 377,30 | 0,90% | - |
| 08.10.2024 | 371,35 | 378,25 | 371,35 | 373,95 | 0,21% | - |
| 07.10.2024 | 385,55 | 385,85 | 371,85 | 373,15 | -3,23% | 5,00 |
| 04.10.2024 | 379,95 | 385,60 | 379,95 | 385,60 | 1,93% | - |
| 03.10.2024 | 381,20 | 381,20 | 376,95 | 378,30 | -1,02% | - |
| 02.10.2024 | 386,15 | 386,15 | 379,35 | 382,20 | -1,51% | - |
| 01.10.2024 | 383,90 | 388,50 | 383,90 | 388,05 | 0,30% | - |
| 30.09.2024 | 382,20 | 389,40 | 381,00 | 386,90 | 0,55% | 109,00 |
| 27.09.2024 | 385,85 | 385,85 | 381,05 | 384,80 | -0,01% | - |
| 26.09.2024 | 381,45 | 385,10 | 381,45 | 384,85 | 0,97% | - |
| 25.09.2024 | 377,95 | 383,15 | 377,95 | 381,15 | -0,10% | - |
| 24.09.2024 | 376,45 | 386,65 | 376,35 | 381,55 | 0,97% | 19,00 |
| 23.09.2024 | 369,75 | 378,10 | 369,75 | 377,90 | 2,05% | - |
| 20.09.2024 | 366,65 | 370,30 | 366,65 | 370,30 | 0,91% | - |
| 19.09.2024 | 367,65 | 371,30 | 366,65 | 366,95 | -0,45% | - |
| 18.09.2024 | 372,05 | 372,05 | 368,60 | 368,60 | -0,70% | - |
| 17.09.2024 | 365,55 | 371,20 | 365,55 | 371,20 | 1,13% | - |
| 16.09.2024 | 360,75 | 367,05 | 360,75 | 367,05 | 1,07% | - |
| 13.09.2024 | 362,90 | 370,55 | 362,80 | 363,15 | -0,67% | 11,00 |
| 12.09.2024 | 374,05 | 374,05 | 365,60 | 365,60 | -1,55% | 10,00 |
| 11.09.2024 | 373,95 | 373,95 | 371,35 | 371,35 | -1,54% | - |
| 10.09.2024 | 377,80 | 385,85 | 377,15 | 377,15 | 0,96% | 3,00 |
| 09.09.2024 | 368,05 | 373,55 | 368,05 | 373,55 | 1,97% | - |
| 06.09.2024 | 366,90 | 371,75 | 365,75 | 366,35 | -0,12% | 26,00 |
| 05.09.2024 | 363,80 | 375,00 | 363,80 | 366,80 | 0,99% | 109,00 |
| 04.09.2024 | 361,80 | 363,20 | 361,80 | 363,20 | -0,01% | - |
| 03.09.2024 | 373,05 | 373,05 | 363,25 | 363,25 | -2,52% | 5,00 |
| 02.09.2024 | 372,65 | 372,65 | 372,65 | 372,65 | 0,36% | - |
| 30.08.2024 | 371,35 | 371,35 | 371,30 | 371,30 | -0,16% | - |
| 29.08.2024 | 372,75 | 372,75 | 371,90 | 371,90 | -0,23% | - |
| 28.08.2024 | 373,85 | 373,85 | 372,75 | 372,75 | -0,84% | - |
| 27.08.2024 | 378,10 | 378,10 | 375,90 | 375,90 | -1,97% | 1,00 |
| 26.08.2024 | 378,35 | 383,45 | 378,35 | 383,45 | 2,04% | 2,00 |
| 23.08.2024 | 373,00 | 375,80 | 373,00 | 375,80 | 0,33% | - |
| 22.08.2024 | 381,95 | 381,95 | 374,55 | 374,55 | -1,86% | - |
| 21.08.2024 | 382,50 | 382,50 | 381,65 | 381,65 | -1,84% | - |
| 20.08.2024 | 388,80 | 388,80 | 388,80 | 388,80 | -2,46% | - |
| 19.08.2024 | 398,60 | 398,60 | 398,60 | 398,60 | -0,33% | - |
| 16.08.2024 | 403,65 | 404,00 | 399,90 | 399,90 | -1,28% | 20,00 |
| 15.08.2024 | 400,60 | 408,65 | 400,60 | 405,10 | 1,90% | 10,00 |
| 14.08.2024 | 399,80 | 399,80 | 397,55 | 397,55 | -0,87% | - |
| 13.08.2024 | 405,35 | 405,35 | 401,05 | 401,05 | 0,44% | - |
| 12.08.2024 | 399,25 | 399,30 | 399,25 | 399,30 | -0,30% | - |
| 09.08.2024 | 398,70 | 400,50 | 398,70 | 400,50 | 0,06% | 75,00 |
| 08.08.2024 | 389,25 | 400,25 | 389,25 | 400,25 | 2,56% | 5,00 |
| 07.08.2024 | 393,15 | 394,75 | 390,25 | 390,25 | -0,95% | 11,00 |
| 06.08.2024 | 393,40 | 394,00 | 393,40 | 394,00 | 1,47% | 10,00 |
| 05.08.2024 | 387,15 | 390,90 | 380,00 | 388,30 | -0,58% | 34,00 |
| 02.08.2024 | 390,55 | 390,55 | 390,55 | 390,55 | -0,98% | - |
| 01.08.2024 | 394,40 | 394,40 | 394,40 | 394,40 | -0,65% | - |
| 31.07.2024 | 395,00 | 397,00 | 395,00 | 397,00 | 0,80% | 8,00 |
| 30.07.2024 | 393,85 | 393,85 | 393,85 | 393,85 | 2,63% | - |
| 29.07.2024 | 383,75 | 383,75 | 383,75 | 383,75 | -1,85% | - |
| 26.07.2024 | 391,00 | 391,00 | 391,00 | 391,00 | -0,27% | - |
| 25.07.2024 | 392,20 | 392,20 | 392,05 | 392,05 | 0,65% | 10,00 |
| 24.07.2024 | 386,85 | 389,50 | 386,85 | 389,50 | -0,01% | - |
| 23.07.2024 | 378,90 | 394,05 | 378,90 | 389,55 | 3,74% | 30,00 |
| 22.07.2024 | 370,05 | 375,50 | 370,05 | 375,50 | 0,50% | 8,00 |
| 19.07.2024 | 375,05 | 375,05 | 373,65 | 373,65 | -0,15% | 50,00 |
| 18.07.2024 | 432,90 | 432,90 | 367,40 | 374,20 | -13,43% | 96,00 |
| 17.07.2024 | 447,45 | 447,45 | 432,25 | 432,25 | -3,42% | 14,00 |
| 16.07.2024 | 442,30 | 450,30 | 442,30 | 447,55 | 0,69% | - |
| 15.07.2024 | 450,55 | 450,55 | 444,50 | 444,50 | -1,41% | 11,00 |
| 12.07.2024 | 434,55 | 451,60 | 434,40 | 450,85 | 3,83% | - |
| 11.07.2024 | 440,10 | 441,15 | 434,20 | 434,20 | -1,33% | - |
| 10.07.2024 | 439,75 | 440,05 | 436,15 | 440,05 | -0,27% | 12,00 |
| 09.07.2024 | 461,00 | 461,00 | 441,25 | 441,25 | -4,51% | - |