37,290€
-1,28%
Echtzeit-Aktienkurs Papa John's International
Bid:
Ask:
Aktienkurse zur Papa John's International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 37,77 | 37,92 | 36,77 | 37,19 | -1,56% | - |
| 07.08.2025 | 34,93 | 38,51 | 34,54 | 37,78 | 8,55% | 120,00 |
| 06.08.2025 | 34,41 | 35,17 | 33,85 | 34,80 | 0,07% | - |
| 05.08.2025 | 34,71 | 35,37 | 34,27 | 34,78 | 0,42% | - |
| 04.08.2025 | 35,87 | 36,77 | 34,32 | 34,63 | -4,23% | - |
| 01.08.2025 | 37,14 | 37,32 | 35,89 | 36,16 | -2,77% | - |
| 31.07.2025 | 37,98 | 38,15 | 37,03 | 37,19 | -2,16% | - |
| 30.07.2025 | 36,55 | 38,07 | 36,47 | 38,01 | 4,17% | - |
| 29.07.2025 | 37,21 | 37,48 | 36,11 | 36,49 | -1,78% | - |
| 28.07.2025 | 37,80 | 38,03 | 36,71 | 37,15 | -0,81% | - |
| 25.07.2025 | 36,91 | 37,48 | 36,53 | 37,46 | 2,00% | - |
| 24.07.2025 | 38,68 | 38,91 | 36,66 | 36,72 | -5,23% | - |
| 23.07.2025 | 38,58 | 39,46 | 38,45 | 38,75 | 0,35% | - |
| 22.07.2025 | 38,26 | 38,91 | 37,84 | 38,61 | 0,89% | 109,00 |
| 21.07.2025 | 38,79 | 39,20 | 38,13 | 38,27 | -1,24% | 1,00 |
| 18.07.2025 | 38,00 | 38,77 | 37,28 | 38,75 | 2,01% | - |
| 17.07.2025 | 37,86 | 38,51 | 37,64 | 37,99 | 0,29% | - |
| 16.07.2025 | 37,96 | 38,73 | 37,13 | 37,88 | -0,29% | - |
| 15.07.2025 | 40,20 | 40,53 | 37,57 | 37,99 | -5,60% | - |
| 14.07.2025 | 39,99 | 40,77 | 39,99 | 40,24 | -0,07% | - |
| 11.07.2025 | 41,04 | 41,37 | 40,10 | 40,27 | -1,46% | - |
| 10.07.2025 | 40,89 | 41,05 | 40,69 | 40,87 | -0,13% | - |
| 09.07.2025 | 41,21 | 41,57 | 40,49 | 40,92 | -0,72% | - |
| 08.07.2025 | 40,65 | 41,25 | 40,12 | 41,22 | 1,56% | - |
| 07.07.2025 | 41,40 | 41,94 | 39,76 | 40,58 | -1,98% | - |
| 04.07.2025 | 41,47 | 41,68 | 41,36 | 41,40 | -0,74% | 1,00 |
| 03.07.2025 | 42,27 | 42,67 | 41,10 | 41,71 | -1,45% | - |
| 02.07.2025 | 41,91 | 43,74 | 41,90 | 42,33 | 0,87% | - |
| 01.07.2025 | 41,25 | 43,54 | 41,17 | 41,96 | 0,93% | - |
| 30.06.2025 | 40,93 | 41,92 | 40,93 | 41,58 | -0,12% | - |
| 27.06.2025 | 41,46 | 41,76 | 40,41 | 41,63 | 0,30% | - |
| 26.06.2025 | 40,98 | 42,11 | 40,72 | 41,50 | 0,99% | - |
| 25.06.2025 | 42,25 | 42,66 | 40,92 | 41,10 | -2,81% | - |
| 24.06.2025 | 42,50 | 42,93 | 41,59 | 42,29 | -0,17% | - |
| 23.06.2025 | 43,00 | 43,30 | 42,10 | 42,36 | -1,55% | - |
| 20.06.2025 | 42,36 | 43,71 | 42,12 | 43,02 | 1,57% | - |
| 19.06.2025 | 42,72 | 42,81 | 42,36 | 42,36 | -0,48% | - |
| 18.06.2025 | 42,71 | 43,57 | 41,92 | 42,56 | -0,55% | - |
| 17.06.2025 | 43,09 | 43,35 | 42,19 | 42,80 | -0,68% | - |
| 16.06.2025 | 43,67 | 44,34 | 43,03 | 43,09 | -1,20% | - |
| 13.06.2025 | 43,71 | 44,47 | 43,16 | 43,62 | -0,06% | - |
| 12.06.2025 | 45,22 | 45,30 | 42,83 | 43,64 | -3,28% | - |
| 11.06.2025 | 42,26 | 48,18 | 39,84 | 45,12 | 7,03% | - |
| 10.06.2025 | 44,25 | 44,54 | 42,07 | 42,16 | -4,69% | - |
| 09.06.2025 | 43,66 | 44,70 | 43,43 | 44,23 | 1,00% | - |
| 06.06.2025 | 41,52 | 44,19 | 40,79 | 43,79 | 5,34% | - |
| 05.06.2025 | 41,25 | 42,00 | 39,97 | 41,57 | 0,69% | - |
| 04.06.2025 | 40,80 | 42,18 | 40,63 | 41,29 | 1,05% | - |
| 03.06.2025 | 40,41 | 41,07 | 40,04 | 40,86 | 0,83% | - |
| 02.06.2025 | 39,89 | 40,71 | 38,89 | 40,52 | 1,76% | - |
| 30.05.2025 | 38,59 | 39,90 | 37,92 | 39,82 | 3,20% | - |
| 29.05.2025 | 38,62 | 39,73 | 38,07 | 38,59 | 0,03% | - |
| 28.05.2025 | 39,12 | 39,35 | 38,12 | 38,58 | -1,29% | - |
| 27.05.2025 | 37,45 | 39,37 | 37,28 | 39,08 | 4,12% | - |
| 26.05.2025 | 37,17 | 37,59 | 37,04 | 37,54 | 0,89% | - |
| 23.05.2025 | 37,71 | 37,71 | 36,01 | 37,21 | -1,39% | - |
| 22.05.2025 | 36,20 | 37,94 | 35,87 | 37,73 | 4,18% | - |
| 21.05.2025 | 36,00 | 36,42 | 35,40 | 36,22 | 0,15% | - |
| 20.05.2025 | 36,71 | 36,78 | 35,85 | 36,16 | -1,30% | - |
| 19.05.2025 | 35,37 | 36,66 | 35,00 | 36,64 | 1,47% | - |
| 16.05.2025 | 35,69 | 36,51 | 35,32 | 36,11 | 0,78% | - |
| 15.05.2025 | 36,04 | 36,39 | 35,65 | 35,83 | -0,53% | - |
| 14.05.2025 | 37,05 | 37,21 | 35,69 | 36,02 | -2,75% | - |
| 13.05.2025 | 37,03 | 37,97 | 36,45 | 37,04 | 0,11% | - |
| 12.05.2025 | 34,04 | 37,17 | 34,04 | 37,00 | 8,79% | - |
| 09.05.2025 | 34,40 | 35,23 | 33,55 | 34,01 | -1,08% | - |
| 08.05.2025 | 29,69 | 34,97 | 29,66 | 34,38 | 16,68% | - |
| 07.05.2025 | 30,24 | 30,24 | 29,34 | 29,46 | -1,17% | - |
| 06.05.2025 | 31,32 | 31,32 | 29,79 | 29,81 | -4,79% | - |
| 05.05.2025 | 31,64 | 32,00 | 31,14 | 31,31 | -0,84% | - |
| 02.05.2025 | 30,49 | 31,72 | 30,33 | 31,58 | 3,51% | - |
| 30.04.2025 | 29,61 | 30,60 | 28,40 | 30,51 | 2,76% | - |
| 29.04.2025 | 29,55 | 29,85 | 28,95 | 29,69 | 0,30% | - |
| 28.04.2025 | 29,44 | 30,42 | 28,80 | 29,60 | 0,53% | 500,00 |
| 25.04.2025 | 29,14 | 29,45 | 28,53 | 29,44 | 1,08% | - |
| 24.04.2025 | 28,94 | 29,21 | 28,37 | 29,13 | 0,73% | - |
| 23.04.2025 | 28,29 | 29,05 | 27,84 | 28,92 | 4,44% | 3,00 |
| 22.04.2025 | 27,41 | 27,79 | 26,63 | 27,69 | 0,98% | - |
| 17.04.2025 | 27,24 | 27,71 | 26,78 | 27,42 | 0,59% | 90,00 |
| 16.04.2025 | 27,21 | 27,65 | 26,46 | 27,26 | 0,93% | - |
| 15.04.2025 | 27,17 | 27,54 | 26,79 | 27,01 | -1,46% | - |
| 14.04.2025 | 28,56 | 28,88 | 26,68 | 27,41 | -2,16% | - |
| 11.04.2025 | 29,06 | 29,15 | 27,14 | 28,01 | -3,13% | - |
| 10.04.2025 | 30,99 | 30,99 | 27,76 | 28,92 | -6,59% | - |
| 09.04.2025 | 29,33 | 31,15 | 27,90 | 30,96 | 5,59% | 2,00 |
| 08.04.2025 | 32,26 | 33,32 | 28,85 | 29,32 | -9,00% | - |
| 07.04.2025 | 32,37 | 33,69 | 31,12 | 32,22 | -2,97% | - |
| 04.04.2025 | 37,20 | 37,20 | 33,00 | 33,20 | -10,51% | 500,00 |
| 03.04.2025 | 38,60 | 38,60 | 36,00 | 37,10 | -4,13% | 300,00 |
| 02.04.2025 | 38,40 | 38,90 | 37,20 | 38,70 | 0,52% | - |
| 01.04.2025 | 37,80 | 38,50 | 37,30 | 38,50 | 1,05% | - |
| 31.03.2025 | 36,80 | 38,30 | 36,30 | 38,10 | 3,25% | - |
| 28.03.2025 | 37,90 | 38,30 | 36,50 | 36,90 | -2,64% | 200,00 |
| 27.03.2025 | 37,90 | 38,30 | 37,50 | 37,90 | 0,00% | - |
| 26.03.2025 | 37,70 | 38,50 | 36,90 | 37,90 | 0,80% | - |
| 25.03.2025 | 40,50 | 40,50 | 37,30 | 37,60 | -6,70% | - |
| 24.03.2025 | 41,50 | 41,70 | 39,50 | 40,30 | -2,42% | - |
| 21.03.2025 | 41,90 | 42,00 | 41,00 | 41,30 | -1,67% | - |
| 20.03.2025 | 42,10 | 42,60 | 41,70 | 42,00 | -0,24% | - |
| 19.03.2025 | 42,50 | 42,80 | 41,30 | 42,10 | -0,94% | - |