446,037$
-1,91%
Echtzeit-Aktienkurs Domino's Pizza
Bid:
Ask:
Aktienkurse zur Domino's Pizza Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 454,27 | 454,27 | 439,32 | 446,20 | -1,87% | 957.285,00 |
| 26.06.2025 | 458,04 | 458,64 | 448,06 | 454,72 | 0,35% | 603.581,00 |
| 25.06.2025 | 459,66 | 465,00 | 451,81 | 453,13 | -1,49% | 571.303,00 |
| 24.06.2025 | 458,03 | 463,00 | 452,13 | 459,97 | 0,52% | 459.472,00 |
| 23.06.2025 | 450,03 | 458,07 | 445,00 | 457,61 | 2,31% | 538.727,00 |
| 20.06.2025 | 450,70 | 453,99 | 446,27 | 447,28 | 0,11% | 861.884,00 |
| 18.06.2025 | 458,43 | 458,43 | 446,75 | 446,77 | -2,62% | 586.039,00 |
| 17.06.2025 | 452,77 | 463,97 | 452,77 | 458,78 | 0,95% | 501.926,00 |
| 16.06.2025 | 455,00 | 458,63 | 446,10 | 454,45 | 0,51% | 627.529,00 |
| 13.06.2025 | 448,38 | 460,55 | 446,40 | 452,15 | 0,25% | 852.872,00 |
| 12.06.2025 | 446,24 | 451,99 | 444,30 | 451,00 | 0,92% | 538.619,00 |
| 11.06.2025 | 455,65 | 457,00 | 445,86 | 446,90 | -1,89% | 741.630,00 |
| 10.06.2025 | 461,14 | 462,75 | 452,05 | 455,49 | -2,66% | 626.695,00 |
| 09.06.2025 | 468,69 | 470,05 | 461,11 | 467,95 | -0,06% | 501.572,00 |
| 06.06.2025 | 463,94 | 468,56 | 462,00 | 468,21 | 1,89% | 432.106,00 |
| 05.06.2025 | 465,85 | 466,89 | 458,60 | 459,54 | -1,37% | 433.689,00 |
| 04.06.2025 | 464,00 | 470,55 | 463,92 | 465,91 | 0,30% | 384.598,00 |
| 03.06.2025 | 463,89 | 467,00 | 458,52 | 464,53 | -0,32% | 559.629,00 |
| 02.06.2025 | 471,69 | 473,10 | 455,19 | 466,00 | -1,65% | 711.534,00 |
| 30.05.2025 | 473,10 | 475,35 | 470,76 | 473,82 | -0,15% | 1.229.905,00 |
| 29.05.2025 | 483,82 | 485,47 | 471,10 | 474,52 | -1,78% | 592.288,00 |
| 28.05.2025 | 484,32 | 488,81 | 482,96 | 483,11 | -0,30% | 373.589,00 |
| 27.05.2025 | 483,31 | 486,35 | 480,76 | 484,56 | 0,86% | 389.032,00 |
| 23.05.2025 | 476,52 | 481,93 | 476,52 | 480,43 | -0,38% | 352.287,00 |
| 22.05.2025 | 480,39 | 485,06 | 477,01 | 482,26 | 0,37% | 416.490,00 |
| 21.05.2025 | 488,01 | 490,17 | 478,78 | 480,49 | -2,55% | 471.494,00 |
| 20.05.2025 | 497,00 | 499,08 | 492,17 | 493,07 | -0,89% | 358.031,00 |
| 19.05.2025 | 492,23 | 499,08 | 492,11 | 497,52 | 0,50% | 305.225,00 |
| 16.05.2025 | 490,50 | 495,85 | 484,99 | 495,05 | 1,88% | 349.327,00 |
| 15.05.2025 | 484,20 | 488,73 | 483,83 | 485,91 | 0,55% | 352.889,00 |
| 14.05.2025 | 483,37 | 486,40 | 481,21 | 483,23 | -0,24% | 454.200,00 |
| 13.05.2025 | 484,00 | 489,68 | 481,17 | 484,40 | 0,47% | 681.061,00 |
| 12.05.2025 | 484,60 | 488,00 | 477,35 | 482,11 | 0,67% | 772.677,00 |
| 09.05.2025 | 477,99 | 481,55 | 473,83 | 478,90 | 0,44% | 435.136,00 |
| 08.05.2025 | 477,95 | 481,31 | 475,02 | 476,82 | 0,03% | 435.275,00 |
| 07.05.2025 | 480,00 | 482,13 | 475,28 | 476,68 | -0,59% | 493.472,00 |
| 06.05.2025 | 474,60 | 480,35 | 470,00 | 479,49 | 0,35% | 458.766,00 |
| 05.05.2025 | 482,00 | 484,30 | 477,69 | 477,84 | -1,40% | 486.025,00 |
| 02.05.2025 | 486,22 | 489,45 | 475,00 | 484,61 | 0,67% | 594.893,00 |
| 01.05.2025 | 488,39 | 490,82 | 480,93 | 481,39 | -1,83% | 499.275,00 |
| 30.04.2025 | 489,85 | 493,93 | 482,30 | 490,37 | -0,62% | 611.591,00 |
| 29.04.2025 | 489,00 | 498,36 | 485,95 | 493,43 | 0,57% | 650.097,00 |
| 28.04.2025 | 477,02 | 497,56 | 471,00 | 490,64 | 0,63% | 1.432.576,00 |
| 25.04.2025 | 486,96 | 488,00 | 480,11 | 487,58 | -0,08% | 1.020.558,00 |
| 24.04.2025 | 482,64 | 488,07 | 476,21 | 487,97 | 0,41% | 507.163,00 |
| 23.04.2025 | 486,33 | 491,95 | 481,66 | 485,97 | -0,03% | 581.385,00 |
| 22.04.2025 | 474,90 | 488,47 | 469,80 | 486,14 | 3,82% | 646.011,00 |
| 21.04.2025 | 466,77 | 474,09 | 462,93 | 468,27 | 0,33% | 569.790,00 |
| 17.04.2025 | 463,41 | 470,70 | 460,25 | 466,74 | 0,97% | 403.893,00 |
| 16.04.2025 | 467,85 | 469,77 | 457,40 | 462,25 | -1,35% | 368.688,00 |
| 15.04.2025 | 473,38 | 473,88 | 464,92 | 468,56 | -1,54% | 409.406,00 |
| 14.04.2025 | 465,39 | 476,59 | 464,50 | 475,87 | 2,96% | 588.112,00 |
| 11.04.2025 | 452,18 | 465,89 | 445,33 | 462,17 | 2,02% | 625.154,00 |
| 10.04.2025 | 444,11 | 456,30 | 439,95 | 453,02 | -0,69% | 787.579,00 |
| 09.04.2025 | 428,24 | 461,44 | 425,97 | 456,15 | 5,90% | 1.025.896,00 |
| 08.04.2025 | 448,30 | 453,96 | 428,34 | 430,72 | -1,34% | 770.297,00 |
| 07.04.2025 | 434,30 | 454,00 | 419,11 | 436,56 | -1,72% | 1.147.881,00 |
| 04.04.2025 | 453,66 | 455,48 | 432,06 | 444,21 | -4,22% | 1.057.766,00 |
| 03.04.2025 | 455,85 | 475,96 | 454,00 | 463,78 | -0,98% | 740.380,00 |
| 02.04.2025 | 462,18 | 470,33 | 458,66 | 468,35 | 0,62% | 587.884,00 |
| 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 |