419,750€
-2,58%
Echtzeit-Aktienkurs Domino's Pizza
Bid:
Ask:
Aktienkurse zur Domino's Pizza Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 421,38 | 429,15 | 409,27 | 420,48 | -2,58% | 20,00 |
| 02.04.2025 | 430,70 | 435,00 | 424,40 | 431,60 | 0,03% | 60,00 |
| 01.04.2025 | 424,02 | 432,23 | 422,70 | 431,48 | 1,52% | - |
| 31.03.2025 | 410,35 | 427,05 | 405,63 | 425,00 | 3,30% | 150,00 |
| 28.03.2025 | 436,48 | 437,30 | 411,33 | 411,42 | -4,46% | - |
| 27.03.2025 | 433,63 | 439,52 | 429,63 | 430,63 | 0,67% | - |
| 26.03.2025 | 426,13 | 436,52 | 424,27 | 427,77 | 0,23% | 2,00 |
| 25.03.2025 | 431,35 | 433,27 | 421,05 | 426,80 | 0,72% | 1,00 |
| 24.03.2025 | 428,80 | 432,77 | 418,52 | 423,75 | -0,42% | - |
| 21.03.2025 | 430,10 | 430,10 | 421,50 | 425,52 | -0,58% | - |
| 20.03.2025 | 424,73 | 434,23 | 422,88 | 428,02 | 0,09% | - |
| 19.03.2025 | 414,52 | 427,85 | 414,40 | 427,65 | 2,58% | 12,00 |
| 18.03.2025 | 411,58 | 424,48 | 406,98 | 416,90 | 2,09% | - |
| 17.03.2025 | 389,25 | 414,88 | 388,55 | 408,35 | 4,79% | - |
| 14.03.2025 | 395,10 | 397,65 | 386,13 | 389,67 | -2,38% | 20,00 |
| 13.03.2025 | 402,90 | 405,67 | 394,30 | 399,17 | -0,70% | - |
| 12.03.2025 | 395,38 | 405,65 | 391,02 | 401,98 | 1,68% | - |
| 11.03.2025 | 407,33 | 407,38 | 390,70 | 395,33 | -4,63% | - |
| 10.03.2025 | 434,13 | 434,73 | 403,63 | 414,52 | -4,77% | - |
| 07.03.2025 | 443,60 | 447,25 | 423,30 | 435,27 | -2,26% | - |
| 06.03.2025 | 440,83 | 446,27 | 430,98 | 445,33 | 0,93% | - |
| 05.03.2025 | 455,25 | 455,42 | 435,85 | 441,20 | -2,88% | - |
| 04.03.2025 | 462,23 | 462,88 | 453,67 | 454,27 | -1,47% | 12,00 |
| 03.03.2025 | 470,90 | 482,30 | 457,52 | 461,08 | -2,34% | 6,00 |
| 28.02.2025 | 464,15 | 472,48 | 462,77 | 472,13 | 1,84% | - |
| 27.02.2025 | 458,48 | 468,58 | 457,10 | 463,60 | 1,42% | - |
| 26.02.2025 | 448,45 | 462,58 | 443,83 | 457,10 | 2,21% | - |
| 25.02.2025 | 436,48 | 453,10 | 428,73 | 447,23 | 2,75% | 10,00 |
| 24.02.2025 | 443,23 | 447,00 | 412,58 | 435,25 | -1,45% | 57,00 |
| 21.02.2025 | 449,65 | 452,35 | 438,58 | 441,67 | -1,66% | 10,00 |
| 20.02.2025 | 455,13 | 455,88 | 445,95 | 449,13 | -1,48% | - |
| 19.02.2025 | 457,63 | 459,33 | 450,40 | 455,85 | -0,30% | - |
| 18.02.2025 | 460,45 | 467,13 | 455,00 | 457,20 | -0,66% | - |
| 17.02.2025 | 456,58 | 460,23 | 456,58 | 460,23 | 1,32% | - |
| 14.02.2025 | 459,42 | 463,20 | 451,30 | 454,23 | -0,94% | - |
| 13.02.2025 | 452,80 | 463,55 | 451,55 | 458,55 | 1,06% | - |
| 12.02.2025 | 457,52 | 457,60 | 448,10 | 453,75 | -0,80% | - |
| 11.02.2025 | 459,77 | 461,33 | 451,52 | 457,40 | -0,77% | - |
| 10.02.2025 | 453,30 | 464,75 | 450,90 | 460,95 | 1,97% | - |
| 07.02.2025 | 453,27 | 455,63 | 443,15 | 452,05 | -0,19% | - |
| 06.02.2025 | 438,10 | 453,67 | 434,50 | 452,90 | 3,62% | - |
| 05.02.2025 | 447,30 | 451,85 | 433,70 | 437,08 | -2,59% | - |
| 04.02.2025 | 442,02 | 450,35 | 437,40 | 448,67 | 1,32% | - |
| 03.02.2025 | 432,10 | 446,83 | 430,85 | 442,83 | 2,29% | - |
| 31.01.2025 | 434,70 | 440,00 | 424,00 | 432,92 | -0,12% | - |
| 30.01.2025 | 411,35 | 451,58 | 411,33 | 433,45 | 5,48% | 6,00 |
| 29.01.2025 | 411,85 | 416,98 | 407,75 | 410,95 | -0,24% | - |
| 28.01.2025 | 411,90 | 419,98 | 409,42 | 411,95 | 0,20% | - |
| 27.01.2025 | 411,92 | 418,25 | 405,58 | 411,13 | -0,63% | - |
| 24.01.2025 | 428,00 | 428,48 | 412,75 | 413,73 | -3,76% | - |
| 23.01.2025 | 424,25 | 430,58 | 421,98 | 429,88 | 1,21% | 160,00 |
| 22.01.2025 | 423,52 | 425,58 | 415,48 | 424,75 | 0,41% | 14,00 |
| 21.01.2025 | 415,52 | 423,73 | 412,58 | 423,02 | 2,11% | 4,00 |
| 20.01.2025 | 414,65 | 415,50 | 413,00 | 414,27 | -0,37% | - |
| 17.01.2025 | 407,63 | 416,75 | 407,50 | 415,80 | 2,19% | - |
| 16.01.2025 | 402,90 | 410,50 | 400,05 | 406,90 | 1,17% | - |
| 15.01.2025 | 404,48 | 410,13 | 397,85 | 402,20 | -0,45% | - |
| 14.01.2025 | 399,50 | 404,00 | 399,50 | 404,00 | 1,28% | 4,00 |
| 13.01.2025 | 394,05 | 398,90 | 394,05 | 398,90 | 1,67% | 3,00 |
| 10.01.2025 | 400,05 | 400,05 | 392,35 | 392,35 | -1,69% | 5,00 |
| 09.01.2025 | 399,10 | 399,10 | 399,10 | 399,10 | 0,60% | - |
| 08.01.2025 | 396,70 | 396,70 | 396,70 | 396,70 | -1,56% | - |
| 07.01.2025 | 406,65 | 406,65 | 403,00 | 403,00 | -4,83% | 20,00 |
| 06.01.2025 | 423,45 | 423,45 | 423,45 | 423,45 | -0,18% | - |
| 03.01.2025 | 422,65 | 424,20 | 422,65 | 424,20 | 4,74% | - |
| 02.01.2025 | 405,00 | 405,00 | 405,00 | 405,00 | -1,27% | - |
| 30.12.2024 | 410,20 | 410,20 | 410,20 | 410,20 | -0,45% | - |
| 27.12.2024 | 414,15 | 414,60 | 412,05 | 412,05 | 0,73% | 182,00 |
| 23.12.2024 | 409,05 | 409,05 | 409,05 | 409,05 | -0,50% | - |
| 21.12.2024 | 411,10 | 411,10 | 411,10 | 411,10 | 0,33% | - |
| 19.12.2024 | 414,10 | 414,10 | 409,75 | 409,75 | -3,68% | 8,00 |
| 18.12.2024 | 425,40 | 425,40 | 425,40 | 425,40 | 0,71% | - |
| 17.12.2024 | 425,05 | 425,05 | 422,40 | 422,40 | -1,77% | - |
| 13.12.2024 | 441,80 | 441,80 | 430,00 | 430,00 | -3,56% | 5,00 |
| 12.12.2024 | 435,00 | 445,85 | 435,00 | 445,85 | 2,20% | 2,00 |
| 11.12.2024 | 430,45 | 437,65 | 430,45 | 436,25 | 0,69% | - |
| 10.12.2024 | 433,30 | 433,30 | 433,25 | 433,25 | -0,41% | - |
| 09.12.2024 | 435,05 | 435,05 | 435,05 | 435,05 | -1,05% | - |
| 06.12.2024 | 439,85 | 439,85 | 439,65 | 439,65 | -0,09% | 7,00 |
| 05.12.2024 | 442,40 | 442,40 | 440,05 | 440,05 | -0,74% | - |
| 04.12.2024 | 439,65 | 443,35 | 439,65 | 443,35 | 0,74% | 4,00 |
| 03.12.2024 | 443,05 | 443,05 | 440,10 | 440,10 | -1,00% | 20,00 |
| 02.12.2024 | 456,05 | 456,05 | 444,55 | 444,55 | -1,56% | - |
| 29.11.2024 | 450,05 | 452,60 | 450,05 | 451,60 | 0,56% | 451,00 |
| 28.11.2024 | 447,10 | 449,10 | 447,10 | 449,10 | 0,48% | - |
| 27.11.2024 | 451,05 | 454,00 | 446,95 | 446,95 | -0,58% | 45,00 |
| 26.11.2024 | 447,05 | 452,00 | 447,05 | 449,55 | 0,02% | 5,00 |
| 25.11.2024 | 432,55 | 450,40 | 432,55 | 449,45 | 3,31% | 216,00 |
| 22.11.2024 | 426,10 | 435,05 | 426,10 | 435,05 | 2,44% | 42,00 |
| 21.11.2024 | 416,40 | 424,75 | 416,40 | 424,70 | 1,93% | - |
| 20.11.2024 | 415,40 | 416,65 | 411,75 | 416,65 | -0,05% | - |
| 19.11.2024 | 419,30 | 423,80 | 416,40 | 416,85 | -1,10% | 262,00 |
| 18.11.2024 | 413,00 | 421,50 | 413,00 | 421,50 | -0,11% | 36,00 |
| 15.11.2024 | 447,00 | 447,00 | 421,95 | 421,95 | 1,79% | 14,00 |
| 14.11.2024 | 415,10 | 415,10 | 410,65 | 414,55 | -0,44% | - |
| 13.11.2024 | 412,75 | 417,15 | 412,75 | 416,40 | 0,29% | - |
| 12.11.2024 | 419,00 | 419,00 | 415,20 | 415,20 | -1,39% | - |
| 11.11.2024 | 430,75 | 430,75 | 421,05 | 421,05 | 1,76% | 16,00 |
| 08.11.2024 | 413,75 | 413,75 | 413,75 | 413,75 | -0,14% | - |
| 07.11.2024 | 410,50 | 415,80 | 410,50 | 414,35 | 2,28% | 1,00 |