Echtzeit-Aktienkurs Domino's Pizza Inc.
Bid:
Ask:
Aktienkurse zur Domino's Pizza Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 358,00 | 358,88 | 346,39 | 348,14 | -2,90% | 897.015,00 |
| 26.03.2026 | 362,75 | 364,77 | 356,99 | 358,54 | -1,10% | 1.202.320,00 |
| 25.03.2026 | 362,59 | 364,51 | 359,06 | 362,53 | 0,68% | 943.495,00 |
| 24.03.2026 | 366,27 | 366,79 | 359,67 | 360,09 | -1,83% | 880.380,00 |
| 23.03.2026 | 373,28 | 377,08 | 363,42 | 366,80 | -1,75% | 1.131.046,00 |
| 20.03.2026 | 374,16 | 375,13 | 365,10 | 373,35 | -0,52% | 1.262.206,00 |
| 19.03.2026 | 375,07 | 380,20 | 372,25 | 375,30 | -0,43% | 1.052.718,00 |
| 18.03.2026 | 392,63 | 393,83 | 376,01 | 376,92 | -4,86% | 1.381.058,00 |
| 17.03.2026 | 393,00 | 398,18 | 391,44 | 396,18 | 1,00% | 965.108,00 |
| 16.03.2026 | 400,49 | 402,17 | 392,00 | 392,27 | -2,33% | 1.052.271,00 |
| 13.03.2026 | 396,17 | 403,48 | 394,71 | 401,63 | 1,43% | 982.583,00 |
| 12.03.2026 | 391,69 | 397,06 | 389,05 | 395,98 | 0,68% | 1.161.240,00 |
| 11.03.2026 | 399,60 | 399,71 | 391,31 | 393,29 | -1,81% | 1.221.766,00 |
| 10.03.2026 | 412,14 | 412,51 | 399,82 | 400,52 | -3,67% | 1.265.163,00 |
| 09.03.2026 | 405,95 | 416,59 | 398,94 | 415,78 | 1,80% | 1.075.998,00 |
| 06.03.2026 | 401,00 | 410,78 | 395,00 | 408,41 | 1,42% | 775.200,00 |
| 05.03.2026 | 405,48 | 407,68 | 400,24 | 402,70 | -0,96% | 749.510,00 |
| 04.03.2026 | 409,10 | 412,00 | 406,33 | 406,62 | -0,43% | 697.268,00 |
| 03.03.2026 | 395,60 | 410,21 | 394,82 | 408,38 | 1,75% | 806.542,00 |
| 02.03.2026 | 397,53 | 404,83 | 394,00 | 401,37 | -0,28% | 1.025.100,00 |
| 27.02.2026 | 397,57 | 405,12 | 393,19 | 402,51 | 0,81% | 804.012,00 |
| 26.02.2026 | 407,29 | 407,29 | 395,96 | 399,29 | -1,15% | 1.277.874,00 |
| 25.02.2026 | 413,27 | 413,80 | 402,51 | 403,94 | -2,48% | 1.071.257,00 |
| 24.02.2026 | 402,75 | 417,72 | 402,33 | 414,20 | 3,46% | 1.377.806,00 |
| 23.02.2026 | 401,90 | 413,96 | 392,10 | 400,36 | 4,10% | 2.118.891,00 |
| 20.02.2026 | 384,10 | 390,01 | 380,81 | 384,61 | -0,14% | 1.075.924,00 |
| 19.02.2026 | 383,50 | 390,80 | 381,00 | 385,13 | 0,56% | 994.497,00 |
| 18.02.2026 | 374,80 | 384,32 | 372,04 | 382,99 | 2,54% | 841.666,00 |
| 17.02.2026 | 375,77 | 377,13 | 370,70 | 373,50 | -0,53% | 838.136,00 |
| 13.02.2026 | 380,27 | 385,37 | 373,41 | 375,50 | -1,64% | 991.867,00 |
| 12.02.2026 | 384,23 | 386,00 | 378,00 | 381,78 | -0,58% | 1.010.420,00 |
| 11.02.2026 | 387,22 | 388,00 | 377,19 | 384,00 | -1,47% | 1.357.824,00 |
| 10.02.2026 | 392,16 | 397,85 | 389,33 | 389,73 | -0,62% | 732.367,00 |
| 09.02.2026 | 395,00 | 395,94 | 389,00 | 392,16 | -0,69% | 837.860,00 |
| 06.02.2026 | 390,01 | 396,73 | 390,01 | 394,88 | 0,37% | 757.701,00 |
| 05.02.2026 | 403,28 | 407,67 | 391,02 | 393,43 | -2,07% | 1.120.637,00 |
| 04.02.2026 | 403,60 | 405,83 | 399,00 | 401,73 | 0,15% | 1.069.480,00 |
| 03.02.2026 | 405,44 | 414,33 | 395,71 | 401,11 | -1,98% | 1.071.702,00 |
| 02.02.2026 | 411,60 | 413,00 | 403,76 | 409,22 | -0,27% | 927.746,00 |
| 30.01.2026 | 406,50 | 411,00 | 403,69 | 410,33 | 0,80% | 582.464,00 |
| 29.01.2026 | 407,72 | 413,63 | 403,44 | 407,08 | 0,42% | 672.091,00 |
| 28.01.2026 | 414,15 | 415,00 | 401,01 | 405,37 | -2,05% | 654.780,00 |
| 27.01.2026 | 412,30 | 419,82 | 408,00 | 413,87 | -0,01% | 668.190,00 |
| 26.01.2026 | 412,75 | 418,30 | 409,51 | 413,91 | 0,59% | 783.513,00 |
| 23.01.2026 | 403,23 | 413,66 | 403,23 | 411,50 | 1,52% | 725.117,00 |
| 22.01.2026 | 399,52 | 408,00 | 397,00 | 405,33 | 1,61% | 647.787,00 |
| 21.01.2026 | 393,23 | 403,89 | 391,75 | 398,92 | 2,91% | 927.586,00 |
| 20.01.2026 | 394,75 | 395,98 | 382,47 | 387,64 | -3,16% | 1.325.737,00 |
| 16.01.2026 | 407,00 | 408,00 | 398,85 | 400,28 | -2,15% | 673.586,00 |
| 15.01.2026 | 405,75 | 410,00 | 403,06 | 409,09 | 0,42% | 609.238,00 |
| 14.01.2026 | 409,48 | 411,04 | 404,32 | 407,38 | -0,86% | 513.687,00 |
| 13.01.2026 | 415,12 | 416,93 | 408,23 | 410,91 | -1,21% | 426.797,00 |
| 12.01.2026 | 405,24 | 416,94 | 404,67 | 415,95 | 2,68% | 595.813,00 |
| 09.01.2026 | 405,83 | 409,00 | 402,38 | 405,09 | -0,37% | 448.836,00 |
| 08.01.2026 | 402,20 | 408,99 | 400,00 | 406,58 | 0,27% | 806.664,00 |
| 07.01.2026 | 405,46 | 407,68 | 402,30 | 405,50 | -0,25% | 675.836,00 |
| 06.01.2026 | 410,50 | 414,40 | 406,30 | 406,50 | -1,20% | 895.884,00 |
| 05.01.2026 | 416,00 | 420,00 | 405,16 | 411,44 | -3,25% | 1.038.904,00 |
| 02.01.2026 | 416,70 | 425,41 | 416,00 | 425,28 | 2,03% | 398.266,00 |
| 31.12.2025 | 421,96 | 423,92 | 416,19 | 416,82 | -1,21% | 389.924,00 |
| 30.12.2025 | 421,29 | 424,65 | 419,55 | 421,92 | 0,16% | 243.802,00 |
| 29.12.2025 | 424,75 | 426,00 | 420,81 | 421,25 | -1,01% | 326.050,00 |
| 26.12.2025 | 424,71 | 426,97 | 423,49 | 425,56 | 0,03% | 214.679,00 |
| 24.12.2025 | 425,66 | 428,26 | 424,00 | 425,43 | -0,18% | 194.984,00 |
| 23.12.2025 | 426,72 | 431,94 | 424,23 | 426,18 | -0,40% | 491.708,00 |
| 22.12.2025 | 430,86 | 431,33 | 426,26 | 427,89 | -0,84% | 644.281,00 |
| 19.12.2025 | 432,46 | 434,30 | 428,19 | 431,51 | 0,03% | 958.345,00 |
| 18.12.2025 | 438,10 | 442,35 | 430,71 | 431,37 | -1,61% | 710.457,00 |
| 17.12.2025 | 433,25 | 442,00 | 432,00 | 438,42 | 1,04% | 580.826,00 |
| 16.12.2025 | 437,50 | 439,12 | 432,48 | 433,90 | -0,82% | 696.098,00 |
| 15.12.2025 | 429,68 | 440,08 | 427,95 | 437,50 | 1,34% | 815.201,00 |
| 12.12.2025 | 435,00 | 438,40 | 430,26 | 431,73 | -0,45% | 553.125,00 |
| 11.12.2025 | 419,22 | 434,00 | 418,40 | 433,67 | 3,53% | 552.705,00 |
| 10.12.2025 | 417,38 | 420,13 | 415,19 | 418,88 | 0,41% | 435.988,00 |
| 09.12.2025 | 418,08 | 421,48 | 413,12 | 417,19 | -0,31% | 490.878,00 |
| 08.12.2025 | 416,96 | 423,59 | 414,80 | 418,47 | 0,46% | 651.565,00 |
| 05.12.2025 | 426,29 | 428,00 | 415,12 | 416,55 | -2,46% | 751.055,00 |
| 04.12.2025 | 430,82 | 433,57 | 426,85 | 427,07 | -1,07% | 570.826,00 |
| 03.12.2025 | 425,00 | 433,50 | 425,00 | 431,69 | 1,66% | 483.885,00 |
| 02.12.2025 | 423,14 | 428,57 | 420,01 | 424,64 | 0,19% | 644.993,00 |
| 01.12.2025 | 419,81 | 428,54 | 418,81 | 423,85 | 1,01% | 634.739,00 |
| 28.11.2025 | 416,16 | 423,99 | 415,04 | 419,63 | 0,97% | 243.424,00 |
| 26.11.2025 | 417,31 | 422,23 | 415,30 | 415,59 | -0,49% | 496.965,00 |
| 25.11.2025 | 403,60 | 418,20 | 403,60 | 417,62 | 3,71% | 647.681,00 |
| 24.11.2025 | 409,00 | 413,57 | 401,25 | 402,67 | -1,16% | 667.397,00 |
| 21.11.2025 | 398,67 | 413,65 | 398,17 | 407,40 | 2,57% | 476.290,00 |
| 20.11.2025 | 399,96 | 403,00 | 397,07 | 397,21 | -0,62% | 486.481,00 |
| 19.11.2025 | 403,45 | 405,35 | 399,50 | 399,67 | -0,91% | 326.024,00 |
| 18.11.2025 | 403,41 | 408,00 | 400,00 | 403,34 | -0,32% | 312.470,00 |
| 17.11.2025 | 410,60 | 411,41 | 403,15 | 404,63 | -1,35% | 500.655,00 |
| 14.11.2025 | 409,41 | 412,77 | 405,21 | 410,16 | 0,36% | 445.580,00 |
| 13.11.2025 | 404,63 | 412,30 | 403,99 | 408,68 | 1,22% | 486.008,00 |
| 12.11.2025 | 409,04 | 411,51 | 402,20 | 403,76 | -1,34% | 544.147,00 |
| 11.11.2025 | 409,03 | 410,86 | 406,41 | 409,23 | 0,40% | 279.060,00 |
| 10.11.2025 | 409,00 | 410,18 | 398,85 | 407,59 | -0,63% | 463.807,00 |
| 07.11.2025 | 402,49 | 411,08 | 401,00 | 410,18 | 2,17% | 486.479,00 |
| 06.11.2025 | 400,80 | 405,99 | 397,72 | 401,46 | 0,26% | 516.104,00 |
| 05.11.2025 | 406,28 | 408,21 | 399,25 | 400,41 | -1,59% | 686.568,00 |
| 04.11.2025 | 407,89 | 410,05 | 403,34 | 406,88 | 0,81% | 649.107,00 |
| 03.11.2025 | 398,66 | 406,90 | 392,89 | 403,63 | 1,30% | 715.192,00 |