464,181$
-0,28%
Echtzeit-Aktienkurs Domino's Pizza
Bid:
Ask:
Aktienkurse zur Domino's Pizza Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 459,26 | 466,00 | 456,00 | 465,47 | 1,31% | 503.640,00 |
| 31.03.2025 | 444,36 | 461,41 | 438,83 | 459,45 | 2,76% | 763.434,00 |
| 28.03.2025 | 468,37 | 468,37 | 446,74 | 447,12 | -5,13% | 790.185,00 |
| 27.03.2025 | 466,17 | 473,76 | 462,17 | 471,28 | 0,95% | 629.584,00 |
| 26.03.2025 | 460,90 | 469,12 | 457,32 | 466,84 | 1,43% | 632.802,00 |
| 25.03.2025 | 467,23 | 469,15 | 455,22 | 460,27 | -1,24% | 664.952,00 |
| 24.03.2025 | 468,52 | 468,52 | 452,02 | 466,04 | 1,01% | 808.811,00 |
| 21.03.2025 | 460,96 | 464,25 | 456,75 | 461,40 | -1,00% | 705.879,00 |
| 20.03.2025 | 462,00 | 470,00 | 458,89 | 466,05 | 0,95% | 486.310,00 |
| 19.03.2025 | 454,31 | 463,77 | 452,50 | 461,67 | 1,99% | 474.732,00 |
| 18.03.2025 | 448,07 | 453,85 | 442,74 | 452,68 | 0,69% | 660.532,00 |
| 17.03.2025 | 428,00 | 451,00 | 427,23 | 449,60 | 5,64% | 926.107,00 |
| 14.03.2025 | 433,01 | 433,41 | 420,01 | 425,58 | -0,72% | 742.753,00 |
| 13.03.2025 | 437,00 | 439,00 | 427,82 | 428,67 | -2,29% | 584.041,00 |
| 12.03.2025 | 433,56 | 441,41 | 426,32 | 438,71 | 1,89% | 884.905,00 |
| 11.03.2025 | 443,20 | 444,53 | 426,96 | 430,56 | -2,15% | 866.268,00 |
| 10.03.2025 | 464,90 | 468,00 | 436,92 | 440,03 | -6,78% | 1.172.274,00 |
| 07.03.2025 | 480,50 | 485,79 | 459,22 | 472,05 | -1,71% | 788.724,00 |
| 06.03.2025 | 469,67 | 481,17 | 466,56 | 480,24 | 0,85% | 671.219,00 |
| 05.03.2025 | 475,10 | 481,14 | 469,80 | 476,18 | -1,14% | 660.620,00 |
| 04.03.2025 | 480,95 | 488,73 | 476,99 | 481,66 | -0,45% | 725.516,00 |
| 03.03.2025 | 498,00 | 500,55 | 479,57 | 483,82 | -1,20% | 1.003.282,00 |
| 28.02.2025 | 484,47 | 490,30 | 483,95 | 489,71 | 1,48% | 634.305,00 |
| 27.02.2025 | 482,53 | 487,86 | 477,22 | 482,56 | 0,72% | 501.747,00 |
| 26.02.2025 | 473,14 | 484,84 | 465,06 | 479,11 | 1,90% | 802.103,00 |
| 25.02.2025 | 450,14 | 475,91 | 449,89 | 470,16 | 3,24% | 935.137,00 |
| 24.02.2025 | 441,00 | 460,28 | 431,00 | 455,39 | -1,51% | 1.686.843,00 |
| 21.02.2025 | 472,74 | 473,00 | 458,96 | 462,37 | -1,99% | 834.616,00 |
| 20.02.2025 | 473,00 | 476,26 | 468,00 | 471,76 | -0,76% | 528.716,00 |
| 19.02.2025 | 475,94 | 479,29 | 470,10 | 475,35 | -0,46% | 563.135,00 |
| 18.02.2025 | 483,85 | 485,26 | 475,51 | 477,53 | -0,86% | 729.505,00 |
| 17.02.2025 | 480,68 | 481,68 | 480,54 | 481,68 | 1,05% | - |
| 14.02.2025 | 480,05 | 483,95 | 474,36 | 476,66 | -0,67% | 508.197,00 |
| 13.02.2025 | 473,99 | 482,73 | 468,31 | 479,88 | 1,78% | 547.561,00 |
| 12.02.2025 | 469,67 | 471,96 | 465,55 | 471,47 | -0,55% | 414.074,00 |
| 11.02.2025 | 469,51 | 475,01 | 465,31 | 474,06 | -0,19% | 398.818,00 |
| 10.02.2025 | 469,47 | 479,54 | 466,65 | 474,94 | 1,76% | 451.088,00 |
| 07.02.2025 | 467,77 | 470,79 | 462,27 | 466,74 | -0,81% | 437.600,00 |
| 06.02.2025 | 454,88 | 471,17 | 454,88 | 470,56 | 3,48% | 464.903,00 |
| 05.02.2025 | 466,07 | 466,96 | 450,33 | 454,75 | -2,40% | 774.959,00 |
| 04.02.2025 | 451,48 | 467,00 | 451,09 | 465,93 | 2,21% | 545.307,00 |
| 03.02.2025 | 445,23 | 460,16 | 441,57 | 455,85 | 1,50% | 633.679,00 |
| 31.01.2025 | 449,46 | 455,55 | 448,32 | 449,12 | -0,37% | 449.283,00 |
| 30.01.2025 | 441,65 | 472,04 | 438,70 | 450,80 | 5,38% | 973.871,00 |
| 29.01.2025 | 429,81 | 433,08 | 424,55 | 427,78 | -0,47% | 496.625,00 |
| 28.01.2025 | 430,00 | 437,64 | 428,84 | 429,81 | -0,31% | 429.123,00 |
| 27.01.2025 | 431,11 | 439,90 | 425,33 | 431,15 | -0,71% | 622.099,00 |
| 24.01.2025 | 443,75 | 448,00 | 433,00 | 434,23 | -3,02% | 650.002,00 |
| 23.01.2025 | 441,57 | 448,08 | 438,90 | 447,76 | 1,28% | 482.459,00 |
| 22.01.2025 | 438,72 | 445,61 | 431,13 | 442,12 | 0,30% | 504.436,00 |
| 21.01.2025 | 429,25 | 441,09 | 428,30 | 440,80 | 3,15% | 731.712,00 |
| 17.01.2025 | 424,16 | 428,00 | 420,41 | 427,35 | 2,01% | 527.023,00 |
| 16.01.2025 | 413,93 | 422,73 | 411,90 | 418,91 | 1,20% | 526.694,00 |
| 15.01.2025 | 420,79 | 424,00 | 409,70 | 413,93 | -0,52% | 468.228,00 |
| 14.01.2025 | 412,08 | 419,13 | 412,08 | 416,08 | 1,45% | 514.368,00 |
| 13.01.2025 | 401,25 | 411,00 | 397,12 | 410,14 | 1,94% | 681.951,00 |
| 10.01.2025 | 410,00 | 411,50 | 401,94 | 402,33 | -2,51% | 600.512,00 |
| 08.01.2025 | 411,52 | 414,99 | 408,00 | 412,69 | 0,44% | 522.941,00 |
| 07.01.2025 | 419,88 | 421,98 | 408,49 | 410,90 | -3,20% | 834.023,00 |
| 06.01.2025 | 440,75 | 440,75 | 424,00 | 424,50 | -3,10% | 590.184,00 |
| 03.01.2025 | 436,92 | 440,22 | 433,05 | 438,08 | 0,72% | 505.192,00 |
| 02.01.2025 | 422,59 | 435,77 | 421,60 | 434,93 | 3,61% | 530.516,00 |
| 31.12.2024 | 422,20 | 424,24 | 418,63 | 419,76 | -0,23% | 333.797,00 |
| 30.12.2024 | 426,34 | 426,34 | 420,69 | 420,72 | -2,07% | 399.902,00 |
| 27.12.2024 | 427,92 | 432,49 | 427,92 | 429,62 | -0,69% | 291.050,00 |
| 26.12.2024 | 428,52 | 434,35 | 428,33 | 432,62 | 0,38% | 300.979,00 |
| 24.12.2024 | 427,53 | 432,14 | 424,82 | 431,00 | 1,05% | 214.898,00 |
| 23.12.2024 | 425,59 | 427,59 | 420,45 | 426,54 | 0,08% | 333.209,00 |
| 20.12.2024 | 428,63 | 432,52 | 424,01 | 426,18 | -0,34% | 932.774,00 |
| 19.12.2024 | 436,40 | 437,75 | 421,39 | 427,64 | -0,71% | 791.264,00 |
| 18.12.2024 | 446,71 | 447,02 | 430,48 | 430,71 | -3,59% | 476.641,00 |
| 17.12.2024 | 446,54 | 449,75 | 442,97 | 446,74 | -0,22% | 406.895,00 |
| 16.12.2024 | 453,00 | 457,13 | 447,22 | 447,72 | -1,20% | 385.101,00 |
| 13.12.2024 | 462,74 | 465,83 | 449,73 | 453,17 | -2,52% | 501.195,00 |
| 12.12.2024 | 458,00 | 468,87 | 457,62 | 464,89 | 1,65% | 485.288,00 |
| 11.12.2024 | 454,18 | 464,98 | 453,50 | 457,35 | 0,70% | 397.861,00 |
| 10.12.2024 | 457,00 | 458,39 | 452,23 | 454,16 | -0,78% | 489.272,00 |
| 09.12.2024 | 459,82 | 462,28 | 452,71 | 457,74 | -0,40% | 505.051,00 |
| 06.12.2024 | 467,49 | 470,75 | 459,07 | 459,59 | -1,25% | 387.155,00 |
| 05.12.2024 | 467,92 | 470,94 | 465,39 | 465,41 | -0,31% | 466.306,00 |
| 04.12.2024 | 463,49 | 468,54 | 461,86 | 466,86 | 1,00% | 400.125,00 |
| 03.12.2024 | 465,64 | 466,43 | 458,91 | 462,22 | -0,85% | 619.500,00 |
| 02.12.2024 | 474,58 | 475,50 | 462,71 | 466,18 | -2,10% | 656.938,00 |
| 29.11.2024 | 476,55 | 479,34 | 473,49 | 476,19 | 0,82% | 234.473,00 |
| 27.11.2024 | 475,90 | 478,28 | 471,00 | 472,34 | -0,12% | 392.274,00 |
| 26.11.2024 | 471,64 | 473,35 | 464,21 | 472,91 | 0,80% | 453.426,00 |
| 25.11.2024 | 460,25 | 474,39 | 460,00 | 469,18 | 3,49% | 943.527,00 |
| 22.11.2024 | 446,40 | 457,58 | 446,00 | 453,35 | 1,68% | 518.090,00 |
| 21.11.2024 | 440,42 | 450,16 | 438,00 | 445,85 | 1,57% | 487.161,00 |
| 20.11.2024 | 439,80 | 441,40 | 432,88 | 438,97 | -0,19% | 508.117,00 |
| 19.11.2024 | 441,76 | 443,80 | 436,00 | 439,80 | -1,15% | 480.617,00 |
| 18.11.2024 | 433,50 | 450,88 | 433,50 | 444,90 | 3,36% | 856.721,00 |
| 15.11.2024 | 458,55 | 460,23 | 429,48 | 430,43 | -1,27% | 1.571.308,00 |
| 14.11.2024 | 437,00 | 441,09 | 432,34 | 435,97 | -0,81% | 763.744,00 |
| 13.11.2024 | 440,60 | 443,63 | 438,35 | 439,55 | -0,24% | 348.329,00 |
| 12.11.2024 | 445,02 | 449,25 | 436,42 | 440,60 | -1,40% | 357.292,00 |
| 11.11.2024 | 462,75 | 462,75 | 446,50 | 446,87 | -2,80% | 653.479,00 |
| 08.11.2024 | 452,95 | 462,41 | 452,27 | 459,73 | 2,52% | 611.383,00 |
| 07.11.2024 | 443,93 | 448,77 | 443,24 | 448,44 | 1,47% | 387.599,00 |
| 06.11.2024 | 435,00 | 444,33 | 429,96 | 441,95 | 3,26% | 654.296,00 |