Echtzeit-Aktienkurs Domino's Pizza Inc.
Bid:
Ask:
Aktienkurse zur Domino's Pizza Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 403,00 | 403,00 | 394,30 | 398,46 | -1,36% | 716.558,00 |
| 30.10.2025 | 402,83 | 407,08 | 401,84 | 403,96 | -0,47% | 685.368,00 |
| 29.10.2025 | 408,20 | 410,03 | 403,27 | 405,87 | -1,24% | 550.240,00 |
| 28.10.2025 | 412,71 | 414,99 | 409,95 | 410,97 | -0,42% | 430.876,00 |
| 27.10.2025 | 415,05 | 415,25 | 407,78 | 412,70 | -0,52% | 554.938,00 |
| 24.10.2025 | 422,25 | 423,69 | 414,24 | 414,86 | -1,64% | 482.575,00 |
| 23.10.2025 | 423,11 | 424,81 | 420,52 | 421,76 | -0,72% | 689.809,00 |
| 22.10.2025 | 420,52 | 425,24 | 416,00 | 424,82 | 1,18% | 635.203,00 |
| 21.10.2025 | 422,94 | 424,10 | 418,50 | 419,88 | -0,72% | 434.440,00 |
| 20.10.2025 | 417,13 | 425,05 | 417,13 | 422,94 | 1,60% | 402.942,00 |
| 17.10.2025 | 417,71 | 420,70 | 415,52 | 416,26 | -0,17% | 514.994,00 |
| 16.10.2025 | 417,22 | 426,00 | 414,32 | 416,95 | -0,12% | 661.235,00 |
| 15.10.2025 | 421,48 | 425,62 | 413,01 | 417,46 | -1,60% | 873.415,00 |
| 14.10.2025 | 407,25 | 428,26 | 398,81 | 424,23 | 3,91% | 1.630.730,00 |
| 13.10.2025 | 404,56 | 410,90 | 403,54 | 408,26 | 0,47% | 991.883,00 |
| 10.10.2025 | 407,00 | 412,00 | 404,37 | 406,37 | 0,26% | 882.210,00 |
| 09.10.2025 | 415,56 | 415,78 | 405,11 | 405,33 | -1,98% | 883.302,00 |
| 08.10.2025 | 414,14 | 417,15 | 411,29 | 413,50 | 0,50% | 557.394,00 |
| 07.10.2025 | 423,37 | 424,98 | 409,83 | 411,43 | -2,71% | 789.676,00 |
| 06.10.2025 | 426,00 | 430,00 | 421,38 | 422,91 | -1,93% | 442.634,00 |
| 02.10.2025 | 426,52 | 432,98 | 423,38 | 431,24 | 0,72% | 492.262,00 |
| 01.10.2025 | 431,95 | 435,94 | 427,16 | 428,16 | -0,82% | 606.760,00 |
| 30.09.2025 | 432,30 | 432,97 | 427,67 | 431,71 | -0,62% | 564.859,00 |
| 29.09.2025 | 437,19 | 437,63 | 432,00 | 434,41 | -0,31% | 704.851,00 |
| 26.09.2025 | 431,00 | 441,64 | 429,39 | 435,75 | 3,08% | 932.213,00 |
| 25.09.2025 | 427,33 | 427,64 | 420,23 | 422,75 | -0,60% | 565.261,00 |
| 24.09.2025 | 424,00 | 429,00 | 423,36 | 425,30 | 0,33% | 554.066,00 |
| 23.09.2025 | 425,00 | 426,29 | 420,52 | 423,89 | -0,25% | 689.204,00 |
| 22.09.2025 | 428,71 | 429,50 | 422,86 | 424,96 | -0,87% | 1.033.359,00 |
| 19.09.2025 | 432,70 | 432,70 | 427,43 | 428,71 | -0,32% | 1.485.803,00 |
| 18.09.2025 | 436,59 | 436,59 | 427,32 | 430,08 | -1,86% | 813.736,00 |
| 17.09.2025 | 443,94 | 446,49 | 436,98 | 438,21 | -0,95% | 611.113,00 |
| 16.09.2025 | 448,08 | 450,03 | 440,52 | 442,42 | -1,67% | 634.910,00 |
| 15.09.2025 | 451,66 | 455,72 | 448,12 | 449,95 | -0,46% | 512.821,00 |
| 12.09.2025 | 455,84 | 458,27 | 451,13 | 452,05 | -1,00% | 437.271,00 |
| 11.09.2025 | 449,50 | 458,29 | 446,88 | 456,62 | 1,34% | 533.776,00 |
| 10.09.2025 | 456,19 | 458,90 | 445,43 | 450,56 | -1,83% | 682.870,00 |
| 09.09.2025 | 463,20 | 464,23 | 458,00 | 458,97 | -1,53% | 418.975,00 |
| 08.09.2025 | 464,16 | 467,22 | 456,51 | 466,11 | 0,49% | 527.696,00 |
| 05.09.2025 | 463,06 | 466,60 | 458,76 | 463,83 | 0,27% | 329.253,00 |
| 04.09.2025 | 467,11 | 467,83 | 455,54 | 462,60 | -0,86% | 463.479,00 |
| 03.09.2025 | 464,62 | 468,87 | 463,98 | 466,60 | -0,15% | 386.729,00 |
| 02.09.2025 | 459,21 | 469,00 | 459,21 | 467,30 | 1,96% | 597.241,00 |
| 29.08.2025 | 451,31 | 460,27 | 451,31 | 458,30 | 2,08% | 430.521,00 |
| 28.08.2025 | 454,08 | 455,28 | 447,01 | 448,96 | -0,79% | 477.351,00 |
| 27.08.2025 | 452,84 | 465,60 | 451,20 | 452,55 | 0,29% | 855.649,00 |
| 26.08.2025 | 460,24 | 461,15 | 444,47 | 451,22 | -2,05% | 754.029,00 |
| 25.08.2025 | 451,22 | 463,08 | 450,60 | 460,66 | 2,14% | 817.745,00 |
| 22.08.2025 | 448,58 | 451,52 | 445,50 | 450,99 | 0,92% | 768.804,00 |
| 21.08.2025 | 440,47 | 448,64 | 437,45 | 446,86 | 0,90% | 703.297,00 |
| 20.08.2025 | 451,00 | 454,66 | 441,80 | 442,86 | -1,71% | 843.592,00 |
| 19.08.2025 | 444,85 | 456,17 | 444,45 | 450,56 | 1,28% | 687.212,00 |
| 18.08.2025 | 451,50 | 453,38 | 444,45 | 444,85 | -1,42% | 745.757,00 |
| 15.08.2025 | 451,25 | 455,25 | 447,82 | 451,26 | 0,15% | 559.614,00 |
| 14.08.2025 | 447,78 | 452,17 | 446,76 | 450,59 | -0,09% | 534.001,00 |
| 13.08.2025 | 440,20 | 451,69 | 439,95 | 450,98 | 2,22% | 449.195,00 |
| 12.08.2025 | 441,45 | 444,99 | 438,71 | 441,19 | 0,15% | 540.572,00 |
| 11.08.2025 | 439,71 | 442,44 | 433,50 | 440,54 | 0,11% | 679.132,00 |
| 08.08.2025 | 440,00 | 446,91 | 439,55 | 440,04 | -0,54% | 469.133,00 |
| 07.08.2025 | 446,39 | 448,09 | 439,00 | 442,42 | -0,31% | 645.410,00 |
| 06.08.2025 | 447,10 | 451,50 | 439,38 | 443,78 | -0,75% | 749.350,00 |
| 05.08.2025 | 464,61 | 465,49 | 446,81 | 447,13 | -4,46% | 855.772,00 |
| 04.08.2025 | 466,36 | 468,49 | 461,50 | 467,98 | 0,39% | 512.311,00 |
| 01.08.2025 | 464,89 | 467,65 | 461,40 | 466,17 | 0,64% | 511.463,00 |
| 31.07.2025 | 470,13 | 477,00 | 461,49 | 463,21 | -2,56% | 848.807,00 |
| 30.07.2025 | 470,05 | 475,90 | 469,76 | 475,38 | 1,13% | 515.909,00 |
| 29.07.2025 | 472,71 | 473,40 | 466,36 | 470,05 | -0,90% | 711.161,00 |
| 28.07.2025 | 486,00 | 486,68 | 471,32 | 474,32 | -2,31% | 744.792,00 |
| 25.07.2025 | 478,10 | 486,45 | 477,34 | 485,53 | 1,93% | 422.946,00 |
| 24.07.2025 | 472,64 | 483,50 | 469,82 | 476,34 | -0,36% | 745.516,00 |
| 23.07.2025 | 483,03 | 484,44 | 474,74 | 478,05 | -0,61% | 727.848,00 |
| 22.07.2025 | 465,15 | 482,70 | 458,12 | 480,97 | 4,05% | 1.234.599,00 |
| 21.07.2025 | 488,98 | 496,00 | 452,83 | 462,24 | -0,80% | 2.382.381,00 |
| 18.07.2025 | 469,72 | 472,00 | 464,34 | 465,95 | -0,59% | 1.159.623,00 |
| 17.07.2025 | 465,41 | 472,00 | 460,29 | 468,70 | 0,73% | 852.561,00 |
| 16.07.2025 | 467,63 | 472,58 | 462,84 | 465,30 | -0,02% | 783.170,00 |
| 15.07.2025 | 473,02 | 477,95 | 465,24 | 465,39 | -1,60% | 419.466,00 |
| 14.07.2025 | 465,00 | 474,95 | 463,58 | 472,94 | 1,82% | 627.414,00 |
| 11.07.2025 | 470,79 | 470,79 | 462,94 | 464,48 | -1,16% | 421.959,00 |
| 10.07.2025 | 463,48 | 473,46 | 462,67 | 469,92 | 1,39% | 476.249,00 |
| 09.07.2025 | 459,49 | 469,26 | 457,02 | 463,48 | 0,88% | 571.634,00 |
| 08.07.2025 | 453,07 | 460,20 | 448,36 | 459,43 | 1,37% | 600.870,00 |
| 07.07.2025 | 451,97 | 455,50 | 448,20 | 453,22 | 0,23% | 512.198,00 |
| 03.07.2025 | 451,70 | 453,25 | 448,88 | 452,18 | -0,39% | 390.501,00 |
| 02.07.2025 | 455,23 | 457,00 | 445,44 | 453,94 | -0,78% | 510.219,00 |
| 01.07.2025 | 451,19 | 462,02 | 449,11 | 457,53 | 1,54% | 434.198,00 |
| 30.06.2025 | 445,75 | 451,21 | 443,53 | 450,60 | 0,94% | 668.875,00 |