41,245€
-0,11%
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 | 40,93 | 41,26 | 40,93 | 41,26 | -0,08% | - |
| 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% | - |
| 18.03.2025 | 43,00 | 43,90 | 41,60 | 42,60 | 2,65% | - |
| 17.03.2025 | 39,70 | 43,30 | 39,50 | 41,50 | 4,01% | - |
| 14.03.2025 | 39,80 | 40,20 | 39,00 | 39,90 | 0,50% | - |
| 13.03.2025 | 40,40 | 41,10 | 39,40 | 39,70 | -3,17% | - |
| 12.03.2025 | 42,30 | 42,90 | 40,20 | 41,00 | -3,76% | - |
| 11.03.2025 | 45,00 | 45,10 | 41,60 | 42,60 | -5,12% | - |
| 10.03.2025 | 44,10 | 46,60 | 43,40 | 44,90 | 1,35% | - |
| 07.03.2025 | 43,00 | 45,10 | 42,60 | 44,30 | 2,31% | - |
| 06.03.2025 | 41,50 | 43,30 | 40,80 | 43,30 | 4,34% | - |
| 05.03.2025 | 43,80 | 44,10 | 40,60 | 41,50 | -4,82% | - |
| 04.03.2025 | 42,40 | 44,30 | 41,50 | 43,60 | 2,59% | - |
| 03.03.2025 | 43,40 | 44,00 | 41,80 | 42,50 | -2,75% | - |
| 28.02.2025 | 45,10 | 45,50 | 42,40 | 43,70 | -3,10% | - |
| 27.02.2025 | 44,30 | 47,20 | 43,40 | 45,10 | 1,81% | - |
| 26.02.2025 | 47,80 | 47,90 | 44,00 | 44,30 | -6,74% | - |
| 25.02.2025 | 46,50 | 48,30 | 46,00 | 47,50 | 2,15% | - |
| 24.02.2025 | 45,60 | 46,70 | 44,00 | 46,50 | 1,75% | - |
| 21.02.2025 | 46,00 | 47,90 | 45,40 | 45,70 | -0,87% | - |
| 20.02.2025 | 46,60 | 47,50 | 45,40 | 46,10 | -2,12% | - |
| 19.02.2025 | 48,60 | 49,55 | 46,00 | 47,10 | -3,68% | - |
| 18.02.2025 | 46,80 | 49,70 | 46,80 | 48,90 | 4,26% | - |
| 17.02.2025 | 46,60 | 46,90 | 46,60 | 46,90 | 0,43% | - |
| 14.02.2025 | 48,90 | 50,25 | 46,20 | 46,70 | -4,69% | - |
| 13.02.2025 | 41,20 | 52,25 | 41,20 | 49,00 | 17,51% | - |
| 12.02.2025 | 40,00 | 42,30 | 39,20 | 41,70 | 3,47% | - |
| 11.02.2025 | 37,20 | 40,90 | 36,80 | 40,30 | 7,47% | - |
| 10.02.2025 | 36,40 | 38,50 | 36,40 | 37,50 | 2,18% | - |
| 07.02.2025 | 37,80 | 38,00 | 36,50 | 36,70 | -2,65% | - |
| 06.02.2025 | 37,80 | 38,50 | 37,20 | 37,70 | 0,00% | - |
| 05.02.2025 | 37,80 | 38,20 | 36,60 | 37,70 | -1,05% | - |
| 04.02.2025 | 38,60 | 39,00 | 37,80 | 38,10 | -1,55% | - |
| 03.02.2025 | 37,80 | 39,50 | 37,10 | 38,70 | 1,57% | - |
| 31.01.2025 | 37,60 | 38,10 | 37,00 | 38,10 | 1,60% | - |
| 30.01.2025 | 37,20 | 37,90 | 36,80 | 37,50 | 0,54% | - |
| 29.01.2025 | 37,60 | 38,30 | 37,00 | 37,30 | -1,06% | - |
| 28.01.2025 | 37,40 | 38,30 | 37,10 | 37,70 | 0,53% | - |
| 27.01.2025 | 36,80 | 38,10 | 36,70 | 37,50 | 1,08% | - |
| 24.01.2025 | 37,80 | 38,40 | 36,80 | 37,10 | -3,13% | - |
| 23.01.2025 | 36,00 | 38,70 | 36,00 | 38,30 | 5,51% | - |
| 22.01.2025 | 35,60 | 36,50 | 35,00 | 36,30 | 1,68% | - |
| 21.01.2025 | 34,80 | 36,10 | 34,20 | 35,70 | 2,88% | - |
| 20.01.2025 | 35,00 | 35,00 | 34,60 | 34,70 | -1,14% | - |
| 17.01.2025 | 35,80 | 36,20 | 34,20 | 35,10 | -1,68% | - |
| 16.01.2025 | 36,00 | 36,20 | 34,40 | 35,70 | -0,56% | - |
| 15.01.2025 | 36,40 | 37,50 | 35,70 | 35,90 | -2,18% | - |
| 14.01.2025 | 36,80 | 37,50 | 36,20 | 36,70 | -0,54% | - |