41,245€
-0,10%
Echtzeit-Aktienkurs Papa John's International
Bid:
Ask:
Aktienkurse zur Papa John's International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 41,25 | 41,27 | 41,25 | 41,25 | -0,10% | - |
| 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% | - |
| 18.03.2025 | 43,00 | 43,90 | 41,70 | 42,50 | -1,16% | - |
| 17.03.2025 | 39,90 | 43,30 | 39,50 | 43,00 | 7,77% | - |
| 14.03.2025 | 39,60 | 39,90 | 39,20 | 39,90 | 0,76% | - |
| 13.03.2025 | 40,30 | 41,30 | 39,50 | 39,60 | -1,74% | - |
| 12.03.2025 | 42,50 | 42,90 | 40,30 | 40,30 | -4,73% | - |
| 11.03.2025 | 45,40 | 45,40 | 41,70 | 42,30 | -6,83% | - |
| 10.03.2025 | 44,20 | 46,50 | 43,60 | 45,40 | 2,48% | - |
| 07.03.2025 | 43,20 | 45,10 | 42,60 | 44,30 | 2,31% | - |
| 06.03.2025 | 41,50 | 43,30 | 40,90 | 43,30 | 4,84% | - |
| 05.03.2025 | 43,90 | 44,10 | 40,70 | 41,30 | -5,92% | - |
| 04.03.2025 | 42,50 | 44,10 | 41,70 | 43,90 | 3,29% | - |
| 03.03.2025 | 43,80 | 44,00 | 42,10 | 42,50 | -3,19% | - |
| 28.02.2025 | 45,40 | 45,40 | 42,70 | 43,90 | -2,66% | - |
| 27.02.2025 | 44,70 | 48,10 | 43,60 | 45,10 | 2,27% | - |
| 26.02.2025 | 47,80 | 47,90 | 44,10 | 44,10 | -6,77% | - |
| 25.02.2025 | 46,50 | 48,30 | 46,10 | 47,30 | 2,16% | - |
| 24.02.2025 | 45,60 | 46,60 | 44,20 | 46,30 | 1,76% | - |
| 21.02.2025 | 46,20 | 47,70 | 45,50 | 45,50 | -1,30% | - |
| 20.02.2025 | 47,10 | 47,40 | 45,50 | 46,10 | -2,12% | - |
| 19.02.2025 | 48,80 | 49,10 | 46,30 | 47,10 | -3,29% | - |
| 18.02.2025 | 46,70 | 49,50 | 46,70 | 48,70 | 3,84% | - |
| 17.02.2025 | 46,80 | 46,90 | 46,70 | 46,90 | 0,43% | - |
| 14.02.2025 | 49,00 | 50,25 | 46,30 | 46,70 | -4,30% | 85,00 |
| 13.02.2025 | 41,70 | 52,25 | 41,30 | 48,80 | 16,47% | - |
| 12.02.2025 | 40,20 | 42,30 | 39,40 | 41,90 | 4,49% | - |
| 11.02.2025 | 36,60 | 40,90 | 36,60 | 40,10 | 6,93% | - |
| 10.02.2025 | 36,60 | 38,50 | 36,50 | 37,50 | 1,63% | - |
| 07.02.2025 | 37,70 | 38,00 | 36,70 | 36,90 | -2,12% | - |
| 06.02.2025 | 37,60 | 38,50 | 37,30 | 37,70 | 0,53% | - |
| 05.02.2025 | 38,10 | 38,30 | 36,70 | 37,50 | -1,57% | - |
| 04.02.2025 | 38,70 | 39,00 | 37,90 | 38,10 | -1,55% | - |
| 03.02.2025 | 37,50 | 39,50 | 37,10 | 38,70 | 1,57% | - |
| 31.01.2025 | 37,60 | 38,10 | 37,30 | 38,10 | 1,60% | - |
| 30.01.2025 | 37,30 | 37,90 | 36,90 | 37,50 | 0,00% | - |
| 29.01.2025 | 38,10 | 38,30 | 37,30 | 37,50 | -1,06% | - |
| 28.01.2025 | 37,60 | 38,30 | 37,30 | 37,90 | 0,53% | - |
| 27.01.2025 | 37,00 | 38,10 | 36,30 | 37,70 | 1,07% | - |
| 24.01.2025 | 38,30 | 38,40 | 36,90 | 37,30 | -3,12% | - |
| 23.01.2025 | 36,30 | 38,70 | 36,10 | 38,50 | 6,06% | - |
| 22.01.2025 | 35,70 | 36,40 | 35,10 | 36,30 | 1,11% | - |
| 21.01.2025 | 34,70 | 36,10 | 34,30 | 35,90 | 3,46% | - |
| 20.01.2025 | 35,00 | 35,00 | 34,60 | 34,70 | -1,14% | - |
| 17.01.2025 | 35,60 | 36,00 | 34,30 | 35,10 | -1,13% | 250,00 |
| 16.01.2025 | 36,00 | 36,10 | 34,50 | 35,50 | -0,84% | - |
| 15.01.2025 | 36,70 | 37,50 | 35,80 | 35,80 | -2,45% | - |
| 14.01.2025 | 37,20 | 37,50 | 36,30 | 36,70 | -0,54% | - |