401,325€
-0,86%
Echtzeit-Aktienkurs Domino's Pizza
Bid:
Ask:
Aktienkurse zur Domino's Pizza Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 403,30 | 405,85 | 399,00 | 402,05 | -0,68% | 37,00 |
| 17.07.2025 | 400,10 | 404,80 | 400,10 | 404,80 | 1,09% | 1,00 |
| 16.07.2025 | 398,75 | 402,00 | 398,75 | 400,45 | 0,00% | 5,00 |
| 15.07.2025 | 405,10 | 407,50 | 400,45 | 400,45 | -0,71% | 2,00 |
| 14.07.2025 | 395,35 | 403,30 | 395,35 | 403,30 | 1,66% | - |
| 11.07.2025 | 400,40 | 400,40 | 396,70 | 396,70 | -1,16% | - |
| 10.07.2025 | 392,90 | 401,35 | 392,90 | 401,35 | 1,58% | - |
| 09.07.2025 | 393,20 | 395,20 | 393,20 | 395,10 | 2,57% | 3,00 |
| 08.07.2025 | 385,60 | 387,85 | 385,20 | 385,20 | 0,04% | 2,00 |
| 07.07.2025 | 380,15 | 386,35 | 380,15 | 385,05 | 0,79% | 12,00 |
| 04.07.2025 | 380,45 | 383,20 | 380,25 | 382,05 | -0,96% | 39,00 |
| 03.07.2025 | 384,20 | 385,75 | 384,20 | 385,75 | 0,51% | 2,00 |
| 02.07.2025 | 388,40 | 389,90 | 382,75 | 383,80 | -1,22% | 11,00 |
| 01.07.2025 | 381,00 | 388,55 | 380,50 | 388,55 | 2,52% | 224,00 |
| 30.06.2025 | 381,60 | 382,25 | 379,00 | 379,00 | 0,46% | 40,00 |
| 27.06.2025 | 388,75 | 388,75 | 377,25 | 377,25 | -2,59% | 6,00 |
| 26.06.2025 | 388,00 | 388,00 | 387,30 | 387,30 | -2,43% | 6,00 |
| 25.06.2025 | 395,20 | 396,95 | 395,20 | 396,95 | 0,84% | 10,00 |
| 24.06.2025 | 396,30 | 396,30 | 391,40 | 393,65 | 1,05% | - |
| 23.06.2025 | 388,00 | 389,55 | 388,00 | 389,55 | 0,41% | - |
| 20.06.2025 | 385,70 | 387,95 | 385,70 | 387,95 | 0,62% | - |
| 19.06.2025 | 387,85 | 388,45 | 385,55 | 385,55 | -1,46% | 10,00 |
| 18.06.2025 | 398,35 | 399,00 | 391,25 | 391,25 | -1,95% | 45,00 |
| 17.06.2025 | 390,75 | 399,05 | 390,75 | 399,05 | 2,85% | - |
| 16.06.2025 | 393,10 | 393,90 | 388,00 | 388,00 | -1,22% | 23,00 |
| 13.06.2025 | 382,90 | 393,00 | 382,90 | 392,80 | 1,03% | 13,00 |
| 12.06.2025 | 386,05 | 388,80 | 386,05 | 388,80 | 0,13% | 4,00 |
| 11.06.2025 | 396,45 | 399,45 | 388,30 | 388,30 | -2,28% | 356,00 |
| 10.06.2025 | 407,60 | 407,60 | 397,35 | 397,35 | -3,00% | 5,00 |
| 09.06.2025 | 408,25 | 409,65 | 407,40 | 409,65 | 0,09% | 1,00 |
| 06.06.2025 | 402,55 | 409,30 | 402,55 | 409,30 | 1,78% | 2,00 |
| 05.06.2025 | 406,85 | 409,75 | 402,00 | 402,15 | -1,31% | 15,00 |
| 04.06.2025 | 407,95 | 407,95 | 405,15 | 407,50 | 0,12% | 51,00 |
| 03.06.2025 | 405,60 | 407,00 | 405,60 | 407,00 | -0,74% | 12,00 |
| 02.06.2025 | 411,50 | 413,55 | 402,40 | 410,05 | -1,84% | 35,00 |
| 30.05.2025 | 419,65 | 419,65 | 417,75 | 417,75 | -4,09% | 1,00 |
| 29.05.2025 | 435,55 | 435,55 | 435,55 | 435,55 | 1,97% | - |
| 28.05.2025 | 427,15 | 427,15 | 427,15 | 427,15 | 0,06% | - |
| 27.05.2025 | 422,45 | 429,45 | 422,45 | 426,90 | 0,62% | 3,00 |
| 26.05.2025 | 423,75 | 427,15 | 423,75 | 424,25 | 0,35% | 8,00 |
| 23.05.2025 | 425,05 | 425,05 | 422,75 | 422,75 | -1,41% | - |
| 22.05.2025 | 425,05 | 428,80 | 425,05 | 428,80 | 1,17% | 4,00 |
| 21.05.2025 | 431,25 | 431,25 | 423,85 | 423,85 | -4,13% | - |
| 20.05.2025 | 439,05 | 442,10 | 439,05 | 442,10 | 1,16% | 3,00 |
| 19.05.2025 | 437,05 | 437,05 | 437,05 | 437,05 | -0,02% | - |
| 16.05.2025 | 431,90 | 437,15 | 431,90 | 437,15 | 0,28% | - |
| 15.05.2025 | 429,15 | 436,15 | 429,15 | 435,95 | 0,87% | 117,00 |
| 14.05.2025 | 432,20 | 432,20 | 432,20 | 432,20 | -0,38% | - |
| 13.05.2025 | 431,60 | 433,85 | 431,60 | 433,85 | 0,78% | - |
| 12.05.2025 | 431,70 | 440,20 | 430,50 | 430,50 | 1,86% | 22,00 |
| 09.05.2025 | 423,95 | 423,95 | 422,65 | 422,65 | 0,36% | - |
| 08.05.2025 | 423,70 | 423,70 | 421,15 | 421,15 | 0,08% | - |
| 07.05.2025 | 423,20 | 423,20 | 420,80 | 420,80 | 0,00% | - |
| 06.05.2025 | 419,55 | 420,80 | 417,25 | 420,80 | -1,00% | 5,00 |
| 05.05.2025 | 424,20 | 426,70 | 421,35 | 425,05 | -0,86% | 14,00 |
| 02.05.2025 | 422,90 | 428,75 | 422,90 | 428,75 | 0,18% | - |
| 30.04.2025 | 429,00 | 429,00 | 428,00 | 428,00 | -1,42% | 12,00 |
| 29.04.2025 | 432,20 | 434,15 | 431,20 | 434,15 | 3,11% | 5,00 |
| 28.04.2025 | 426,55 | 430,40 | 413,00 | 421,05 | -1,37% | 70,00 |
| 25.04.2025 | 431,75 | 431,75 | 426,90 | 426,90 | 0,15% | 30,00 |
| 24.04.2025 | 426,25 | 426,25 | 426,25 | 426,25 | -1,51% | - |
| 23.04.2025 | 432,80 | 432,80 | 432,80 | 432,80 | 6,86% | - |
| 22.04.2025 | 405,00 | 405,00 | 405,00 | 405,00 | 0,37% | - |
| 17.04.2025 | 409,25 | 409,25 | 403,50 | 403,50 | -1,22% | - |
| 16.04.2025 | 408,15 | 408,50 | 408,15 | 408,50 | -1,21% | - |
| 15.04.2025 | 417,60 | 417,60 | 413,50 | 413,50 | 0,45% | - |
| 14.04.2025 | 407,80 | 411,65 | 407,80 | 411,65 | 1,12% | 30,00 |
| 11.04.2025 | 405,60 | 407,10 | 398,50 | 407,10 | 1,66% | 4,00 |
| 10.04.2025 | 414,05 | 414,05 | 400,45 | 400,45 | 2,35% | 20,00 |
| 09.04.2025 | 383,75 | 391,25 | 383,75 | 391,25 | -4,15% | 23,00 |
| 08.04.2025 | 402,90 | 408,20 | 402,90 | 408,20 | 0,44% | 13,00 |
| 07.04.2025 | 382,60 | 406,40 | 382,60 | 406,40 | -0,94% | 85,00 |
| 04.04.2025 | 416,55 | 416,55 | 396,90 | 410,25 | -2,30% | 10,00 |
| 03.04.2025 | 420,30 | 420,60 | 416,95 | 419,90 | -1,17% | 27,00 |
| 02.04.2025 | 429,80 | 434,00 | 424,85 | 424,85 | -1,14% | 32,00 |
| 01.04.2025 | 422,70 | 429,75 | 422,70 | 429,75 | 1,60% | - |
| 31.03.2025 | 409,55 | 423,00 | 409,55 | 423,00 | 0,21% | 49,00 |
| 28.03.2025 | 434,20 | 434,20 | 422,10 | 422,10 | -2,19% | - |
| 27.03.2025 | 431,55 | 431,55 | 431,55 | 431,55 | -0,44% | - |
| 26.03.2025 | 423,80 | 433,45 | 423,80 | 433,45 | 1,47% | 21,00 |
| 25.03.2025 | 429,20 | 430,00 | 427,15 | 427,15 | 1,48% | 37,00 |
| 24.03.2025 | 426,15 | 431,40 | 420,90 | 420,90 | 0,01% | 1,00 |
| 21.03.2025 | 427,60 | 427,60 | 420,85 | 420,85 | -1,42% | - |
| 20.03.2025 | 422,50 | 426,90 | 422,50 | 426,90 | 2,76% | 77,00 |
| 19.03.2025 | 413,15 | 415,45 | 413,15 | 415,45 | 1,32% | - |
| 18.03.2025 | 410,05 | 412,40 | 410,05 | 410,05 | -0,68% | 33,00 |
| 17.03.2025 | 387,10 | 412,85 | 387,10 | 412,85 | 6,28% | 2,00 |
| 14.03.2025 | 392,90 | 392,90 | 385,90 | 388,45 | -2,84% | - |
| 13.03.2025 | 400,15 | 400,15 | 396,90 | 399,80 | 0,19% | 6,00 |
| 12.03.2025 | 393,25 | 399,05 | 393,25 | 399,05 | -0,24% | 3,00 |
| 11.03.2025 | 405,10 | 409,10 | 400,00 | 400,00 | -0,93% | 80,00 |
| 10.03.2025 | 433,05 | 433,05 | 403,75 | 403,75 | -6,44% | 63,00 |
| 07.03.2025 | 443,10 | 443,10 | 431,55 | 431,55 | -2,79% | 5,00 |
| 06.03.2025 | 439,85 | 443,95 | 439,30 | 443,95 | 1,14% | 4,00 |
| 05.03.2025 | 454,10 | 454,10 | 438,95 | 438,95 | -3,79% | 10,00 |
| 04.03.2025 | 460,75 | 460,75 | 456,25 | 456,25 | -2,12% | 14,00 |
| 03.03.2025 | 470,00 | 476,85 | 466,15 | 466,15 | -0,81% | 39,00 |
| 28.02.2025 | 463,60 | 469,95 | 463,30 | 469,95 | 2,82% | 44,00 |
| 27.02.2025 | 457,05 | 457,05 | 457,05 | 457,05 | 1,69% | - |
| 26.02.2025 | 446,65 | 449,45 | 446,65 | 449,45 | 0,28% | 45,00 |