37,290€
8,31%
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 | 37,81 | 37,92 | 36,68 | 37,22 | -1,47% | - |
| 07.08.2025 | 34,73 | 38,55 | 34,70 | 37,78 | 8,58% | - |
| 06.08.2025 | 34,85 | 35,17 | 33,77 | 34,79 | 0,27% | - |
| 05.08.2025 | 34,75 | 35,37 | 34,15 | 34,70 | 0,13% | - |
| 04.08.2025 | 36,25 | 36,42 | 34,19 | 34,65 | -4,08% | - |
| 01.08.2025 | 37,01 | 37,01 | 35,79 | 36,13 | -2,86% | - |
| 31.07.2025 | 38,08 | 38,15 | 36,88 | 37,19 | -2,21% | - |
| 30.07.2025 | 36,60 | 38,07 | 36,47 | 38,03 | 4,08% | - |
| 29.07.2025 | 37,26 | 37,48 | 36,11 | 36,54 | -1,62% | 150,00 |
| 28.07.2025 | 37,59 | 38,00 | 36,71 | 37,14 | -0,76% | - |
| 25.07.2025 | 36,87 | 37,48 | 36,42 | 37,43 | 1,88% | - |
| 24.07.2025 | 38,57 | 38,94 | 36,66 | 36,74 | -5,00% | - |
| 23.07.2025 | 38,78 | 39,52 | 38,36 | 38,67 | 0,22% | - |
| 22.07.2025 | 38,28 | 38,90 | 37,75 | 38,59 | 0,82% | 400,00 |
| 21.07.2025 | 38,79 | 39,19 | 38,09 | 38,27 | -1,34% | 200,00 |
| 18.07.2025 | 38,01 | 38,79 | 37,17 | 38,79 | 2,16% | - |
| 17.07.2025 | 37,99 | 38,52 | 37,64 | 37,97 | 0,20% | - |
| 16.07.2025 | 37,88 | 38,64 | 37,13 | 37,90 | -0,17% | - |
| 15.07.2025 | 40,17 | 40,30 | 37,57 | 37,96 | -5,58% | - |
| 14.07.2025 | 40,06 | 40,79 | 39,98 | 40,21 | -0,16% | - |
| 11.07.2025 | 40,93 | 41,27 | 40,10 | 40,27 | -1,80% | - |
| 10.07.2025 | 40,75 | 41,46 | 40,57 | 41,01 | 0,23% | - |
| 09.07.2025 | 41,20 | 41,62 | 40,40 | 40,92 | -0,67% | - |
| 08.07.2025 | 40,50 | 41,27 | 40,01 | 41,19 | 1,50% | - |
| 07.07.2025 | 41,50 | 41,94 | 39,73 | 40,58 | -1,90% | - |
| 04.07.2025 | 41,49 | 41,49 | 41,33 | 41,37 | -0,73% | - |
| 03.07.2025 | 42,32 | 42,65 | 40,94 | 41,67 | -1,57% | - |
| 02.07.2025 | 42,04 | 43,75 | 41,91 | 42,34 | 0,88% | - |
| 01.07.2025 | 41,50 | 43,62 | 41,17 | 41,97 | 0,97% | - |
| 30.06.2025 | 41,79 | 41,92 | 40,96 | 41,56 | -0,14% | - |
| 27.06.2025 | 41,61 | 41,73 | 40,32 | 41,62 | 0,40% | - |
| 26.06.2025 | 41,01 | 42,10 | 40,72 | 41,46 | 0,94% | - |
| 25.06.2025 | 42,28 | 42,66 | 40,93 | 41,07 | -2,74% | - |
| 24.06.2025 | 42,51 | 42,93 | 41,51 | 42,23 | -0,24% | - |
| 23.06.2025 | 42,93 | 43,62 | 42,08 | 42,33 | -1,59% | - |
| 20.06.2025 | 42,55 | 43,76 | 42,33 | 43,01 | 1,55% | - |
| 19.06.2025 | 42,79 | 42,79 | 42,36 | 42,36 | -0,76% | - |
| 18.06.2025 | 42,70 | 43,60 | 41,76 | 42,68 | -0,19% | - |
| 17.06.2025 | 42,92 | 43,25 | 42,08 | 42,76 | -0,78% | 28,00 |
| 16.06.2025 | 43,46 | 44,34 | 43,00 | 43,10 | -1,28% | - |
| 13.06.2025 | 43,37 | 44,44 | 43,11 | 43,66 | -0,19% | - |
| 12.06.2025 | 44,52 | 45,32 | 42,68 | 43,74 | -3,07% | - |
| 11.06.2025 | 42,10 | 48,18 | 39,67 | 45,13 | 6,96% | - |
| 10.06.2025 | 44,22 | 44,40 | 41,93 | 42,19 | -4,40% | - |
| 09.06.2025 | 43,65 | 44,60 | 43,51 | 44,13 | 0,74% | - |
| 06.06.2025 | 41,66 | 44,19 | 41,23 | 43,81 | 5,43% | - |
| 05.06.2025 | 40,93 | 42,07 | 39,85 | 41,55 | 0,63% | - |
| 04.06.2025 | 40,82 | 42,20 | 40,64 | 41,29 | 1,15% | - |
| 03.06.2025 | 40,43 | 41,07 | 39,98 | 40,82 | 0,86% | - |
| 02.06.2025 | 39,61 | 40,79 | 38,79 | 40,47 | 1,52% | - |
| 30.05.2025 | 38,71 | 39,90 | 37,85 | 39,87 | 3,67% | - |
| 29.05.2025 | 39,30 | 39,30 | 38,00 | 38,46 | -0,41% | - |
| 28.05.2025 | 39,11 | 39,32 | 37,99 | 38,62 | -1,16% | - |
| 27.05.2025 | 37,48 | 39,37 | 37,15 | 39,07 | 4,09% | - |
| 26.05.2025 | 37,32 | 37,58 | 37,32 | 37,54 | 0,91% | - |
| 23.05.2025 | 37,55 | 37,63 | 36,01 | 37,20 | -1,38% | - |
| 22.05.2025 | 36,19 | 38,00 | 35,86 | 37,72 | 4,13% | - |
| 21.05.2025 | 35,86 | 36,44 | 35,33 | 36,22 | 0,19% | - |
| 20.05.2025 | 36,61 | 36,78 | 35,70 | 36,15 | -1,53% | - |
| 19.05.2025 | 35,42 | 36,71 | 34,82 | 36,71 | 1,49% | - |
| 16.05.2025 | 35,70 | 36,24 | 35,33 | 36,17 | 0,91% | - |
| 15.05.2025 | 35,79 | 36,42 | 35,50 | 35,85 | -0,57% | - |
| 14.05.2025 | 37,07 | 37,21 | 35,70 | 36,05 | -2,69% | - |
| 13.05.2025 | 36,86 | 37,97 | 36,67 | 37,05 | 0,16% | - |
| 12.05.2025 | 34,47 | 37,23 | 34,43 | 36,99 | 8,80% | - |
| 09.05.2025 | 34,38 | 35,30 | 33,55 | 34,00 | -1,22% | - |
| 08.05.2025 | 29,71 | 35,00 | 29,68 | 34,42 | 16,76% | - |
| 07.05.2025 | 29,90 | 30,15 | 29,33 | 29,48 | -0,92% | - |
| 06.05.2025 | 31,24 | 31,25 | 29,74 | 29,75 | -5,01% | - |
| 05.05.2025 | 31,31 | 31,98 | 31,10 | 31,32 | -0,79% | - |
| 02.05.2025 | 30,54 | 31,76 | 30,33 | 31,57 | 3,59% | - |
| 30.04.2025 | 29,69 | 30,63 | 28,31 | 30,48 | 2,89% | - |
| 29.04.2025 | 29,33 | 29,84 | 28,85 | 29,62 | 0,47% | 1.710,00 |
| 28.04.2025 | 29,44 | 30,46 | 28,80 | 29,48 | -0,08% | - |
| 25.04.2025 | 29,31 | 29,51 | 28,51 | 29,51 | 1,25% | - |
| 24.04.2025 | 28,74 | 29,21 | 28,28 | 29,14 | 0,83% | - |
| 23.04.2025 | 28,36 | 29,04 | 28,12 | 28,90 | 4,37% | - |
| 22.04.2025 | 26,67 | 27,80 | 26,55 | 27,69 | 0,98% | - |
| 17.04.2025 | 27,53 | 27,70 | 26,70 | 27,42 | 0,57% | - |
| 16.04.2025 | 26,53 | 27,65 | 26,48 | 27,27 | 1,02% | - |
| 15.04.2025 | 27,27 | 27,53 | 26,68 | 26,99 | -1,12% | - |
| 14.04.2025 | 28,14 | 28,93 | 26,62 | 27,30 | -2,81% | - |
| 11.04.2025 | 29,02 | 29,13 | 27,06 | 28,09 | -3,09% | - |
| 10.04.2025 | 30,86 | 30,91 | 27,73 | 28,98 | -6,37% | - |
| 09.04.2025 | 28,56 | 31,18 | 27,89 | 30,95 | 5,47% | - |
| 08.04.2025 | 32,54 | 33,31 | 28,76 | 29,35 | -8,85% | - |
| 07.04.2025 | 32,08 | 33,68 | 31,03 | 32,20 | -3,32% | - |
| 04.04.2025 | 37,00 | 37,00 | 32,90 | 33,30 | -10,24% | - |
| 03.04.2025 | 36,90 | 37,90 | 36,00 | 37,10 | -4,13% | - |
| 02.04.2025 | 38,40 | 38,90 | 37,10 | 38,70 | 0,52% | - |
| 01.04.2025 | 38,00 | 38,70 | 37,00 | 38,50 | 1,58% | - |
| 31.03.2025 | 36,60 | 38,30 | 36,20 | 37,90 | 2,71% | - |
| 28.03.2025 | 37,80 | 38,30 | 36,40 | 36,90 | -3,66% | - |
| 27.03.2025 | 37,90 | 38,50 | 37,40 | 38,30 | 1,06% | - |
| 26.03.2025 | 37,70 | 38,70 | 36,70 | 37,90 | 1,34% | - |
| 25.03.2025 | 40,20 | 40,40 | 37,20 | 37,40 | -7,88% | - |
| 24.03.2025 | 41,50 | 41,70 | 39,40 | 40,60 | -1,22% | - |
| 21.03.2025 | 41,90 | 41,90 | 41,00 | 41,10 | -2,14% | - |
| 20.03.2025 | 42,20 | 42,60 | 41,40 | 42,00 | 0,96% | - |
| 19.03.2025 | 42,50 | 42,80 | 41,20 | 41,60 | -2,35% | - |