445,290$
3,45%
Echtzeit-Aktienkurs Domino's Pizza
Bid:
Ask:
Aktienkurse zur Domino's Pizza Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 678.673,00 |
| 13.11.2024 | 440,00 | 443,63 | 438,35 | 439,55 | -0,24% | 344.048,00 |
| 12.11.2024 | 445,02 | 449,25 | 436,42 | 440,60 | -1,40% | 354.484,00 |
| 11.11.2024 | 462,75 | 462,75 | 446,50 | 446,87 | -2,80% | 653.091,00 |
| 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% | 381.368,00 |
| 06.11.2024 | 435,00 | 444,33 | 429,96 | 441,95 | 3,26% | 644.770,00 |
| 05.11.2024 | 428,90 | 431,48 | 426,53 | 428,00 | -0,46% | 543.912,00 |
| 04.11.2024 | 425,88 | 431,84 | 425,00 | 429,98 | 0,97% | 633.062,00 |
| 01.11.2024 | 415,36 | 430,80 | 415,36 | 425,83 | 2,92% | 672.661,00 |
| 31.10.2024 | 412,91 | 417,76 | 411,71 | 413,73 | 0,90% | 606.689,00 |
| 30.10.2024 | 409,70 | 417,00 | 408,00 | 410,02 | -0,76% | 466.295,00 |
| 29.10.2024 | 416,91 | 419,50 | 412,24 | 413,14 | -0,98% | 359.222,00 |
| 28.10.2024 | 417,41 | 421,45 | 413,93 | 417,24 | 0,83% | 460.906,00 |
| 25.10.2024 | 416,79 | 420,00 | 412,78 | 413,81 | -0,31% | 497.139,00 |
| 24.10.2024 | 422,19 | 424,90 | 414,96 | 415,11 | -1,80% | 460.766,00 |
| 23.10.2024 | 426,34 | 427,59 | 418,83 | 422,70 | -0,96% | 479.765,00 |
| 22.10.2024 | 429,30 | 430,75 | 426,61 | 426,78 | -1,05% | 317.742,00 |
| 21.10.2024 | 429,00 | 431,95 | 425,14 | 431,29 | 0,57% | 405.532,00 |
| 18.10.2024 | 430,99 | 431,35 | 425,93 | 428,85 | -0,12% | 380.750,00 |
| 17.10.2024 | 429,46 | 430,00 | 424,61 | 429,38 | 0,24% | 412.080,00 |
| 16.10.2024 | 426,12 | 431,10 | 422,93 | 428,36 | 0,26% | 502.204,00 |
| 15.10.2024 | 426,51 | 431,41 | 424,52 | 427,26 | -0,19% | 657.593,00 |
| 14.10.2024 | 427,22 | 431,80 | 420,23 | 428,08 | -0,37% | 641.942,00 |
| 11.10.2024 | 414,83 | 432,87 | 412,82 | 429,67 | 5,12% | 1.277.459,00 |
| 10.10.2024 | 417,80 | 423,35 | 398,00 | 408,75 | -1,08% | 2.342.624,00 |
| 09.10.2024 | 412,65 | 419,33 | 411,29 | 413,20 | 0,50% | 1.165.641,00 |
| 08.10.2024 | 410,49 | 417,91 | 410,49 | 411,15 | 0,28% | 708.848,00 |
| 07.10.2024 | 412,50 | 416,16 | 407,27 | 410,00 | -3,60% | 964.063,00 |
| 04.10.2024 | 423,15 | 425,51 | 417,79 | 425,31 | 1,05% | 569.029,00 |
| 03.10.2024 | 422,37 | 422,37 | 415,97 | 420,89 | -0,55% | 442.128,00 |
| 02.10.2024 | 426,26 | 428,33 | 418,57 | 423,20 | -1,73% | 480.142,00 |
| 01.10.2024 | 429,25 | 431,43 | 424,06 | 430,66 | 0,12% | 489.961,00 |
| 30.09.2024 | 431,01 | 438,52 | 427,97 | 430,14 | 0,26% | 726.168,00 |
| 27.09.2024 | 433,00 | 433,24 | 425,36 | 429,03 | -0,77% | 446.964,00 |
| 26.09.2024 | 429,77 | 432,77 | 428,06 | 432,35 | 1,51% | 328.218,00 |
| 25.09.2024 | 430,00 | 430,12 | 424,00 | 425,92 | -0,15% | 402.279,00 |
| 24.09.2024 | 423,27 | 433,39 | 422,65 | 426,54 | 1,39% | 543.239,00 |
| 23.09.2024 | 412,09 | 423,37 | 410,17 | 420,70 | 1,52% | 557.185,00 |
| 20.09.2024 | 412,47 | 414,79 | 409,90 | 414,42 | 0,66% | 766.950,00 |
| 19.09.2024 | 415,37 | 417,43 | 408,91 | 411,71 | 0,66% | 472.396,00 |
| 18.09.2024 | 413,11 | 418,70 | 408,97 | 409,02 | -0,83% | 498.454,00 |
| 17.09.2024 | 410,54 | 415,60 | 407,45 | 412,44 | 0,85% | 422.005,00 |
| 16.09.2024 | 404,23 | 410,57 | 403,85 | 408,97 | 1,60% | 765.079,00 |
| 13.09.2024 | 415,10 | 415,10 | 402,00 | 402,52 | -0,82% | 540.463,00 |
| 12.09.2024 | 411,23 | 412,93 | 404,14 | 405,84 | -0,52% | 662.493,00 |
| 11.09.2024 | 413,24 | 413,80 | 396,06 | 407,97 | -2,11% | 1.130.207,00 |
| 10.09.2024 | 420,63 | 431,75 | 414,45 | 416,77 | -0,81% | 568.877,00 |
| 09.09.2024 | 408,54 | 423,19 | 408,54 | 420,16 | 2,86% | 679.332,00 |
| 06.09.2024 | 409,78 | 415,83 | 404,61 | 408,49 | -0,43% | 618.343,00 |
| 05.09.2024 | 407,83 | 417,64 | 406,34 | 410,26 | 1,17% | 842.752,00 |
| 04.09.2024 | 402,54 | 411,38 | 400,70 | 405,53 | 0,49% | 541.586,00 |
| 03.09.2024 | 412,43 | 415,50 | 401,31 | 403,55 | -2,57% | 650.358,00 |
| 30.08.2024 | 414,37 | 415,72 | 412,01 | 414,21 | 0,30% | 579.966,00 |
| 29.08.2024 | 415,00 | 416,47 | 405,69 | 412,96 | -0,75% | 675.968,00 |
| 28.08.2024 | 417,92 | 419,20 | 414,59 | 416,09 | -0,55% | 478.103,00 |
| 27.08.2024 | 422,09 | 422,81 | 416,19 | 418,41 | -1,43% | 565.557,00 |
| 26.08.2024 | 425,00 | 431,19 | 423,43 | 424,48 | -0,19% | 677.637,00 |
| 23.08.2024 | 418,84 | 426,74 | 416,50 | 425,28 | 2,17% | 833.479,00 |
| 22.08.2024 | 427,68 | 427,68 | 415,49 | 416,23 | -2,68% | 743.405,00 |
| 21.08.2024 | 428,40 | 431,94 | 424,41 | 427,70 | 0,15% | 645.429,00 |
| 20.08.2024 | 432,66 | 436,41 | 423,11 | 427,06 | -1,34% | 844.613,00 |
| 19.08.2024 | 442,92 | 444,57 | 429,49 | 432,84 | -2,27% | 992.751,00 |
| 16.08.2024 | 443,51 | 445,16 | 438,23 | 442,91 | -0,38% | 502.661,00 |
| 15.08.2024 | 446,04 | 448,27 | 442,68 | 444,58 | 0,53% | 422.961,00 |
| 14.08.2024 | 444,62 | 445,16 | 439,18 | 442,24 | 0,21% | 333.732,00 |
| 13.08.2024 | 446,00 | 449,12 | 436,19 | 441,30 | -0,81% | 743.856,00 |
| 12.08.2024 | 437,50 | 447,64 | 435,95 | 444,90 | 1,48% | 472.882,00 |
| 09.08.2024 | 438,00 | 440,55 | 434,58 | 438,40 | 0,18% | 442.665,00 |
| 08.08.2024 | 427,93 | 440,86 | 427,93 | 437,61 | 2,35% | 531.900,00 |
| 07.08.2024 | 429,66 | 435,75 | 425,86 | 427,57 | -0,33% | 549.353,00 |
| 06.08.2024 | 433,26 | 437,50 | 427,67 | 428,98 | -0,06% | 624.902,00 |
| 05.08.2024 | 419,55 | 438,07 | 418,00 | 429,22 | 0,05% | 767.108,00 |
| 02.08.2024 | 423,60 | 429,00 | 420,73 | 429,00 | 0,55% | 550.942,00 |
| 01.08.2024 | 430,00 | 431,54 | 421,77 | 426,64 | -0,48% | 567.624,00 |
| 31.07.2024 | 435,00 | 435,00 | 425,37 | 428,70 | -0,10% | 725.992,00 |
| 30.07.2024 | 427,82 | 431,02 | 425,42 | 429,15 | 0,24% | 524.098,00 |
| 29.07.2024 | 422,65 | 430,61 | 417,47 | 428,13 | 2,56% | 758.853,00 |
| 26.07.2024 | 425,00 | 425,86 | 415,09 | 417,45 | -1,82% | 810.348,00 |
| 25.07.2024 | 423,84 | 426,11 | 417,23 | 425,17 | 0,10% | 951.669,00 |
| 24.07.2024 | 422,00 | 427,35 | 418,73 | 424,73 | 0,42% | 1.076.321,00 |
| 23.07.2024 | 418,77 | 433,38 | 417,00 | 422,94 | 1,78% | 1.535.941,00 |
| 22.07.2024 | 403,12 | 419,04 | 401,30 | 415,55 | 2,82% | 1.574.077,00 |
| 19.07.2024 | 407,34 | 411,72 | 400,03 | 404,17 | -1,19% | 1.613.474,00 |
| 18.07.2024 | 409,80 | 434,98 | 406,16 | 409,04 | -13,57% | 3.119.509,00 |
| 17.07.2024 | 486,36 | 489,40 | 472,60 | 473,27 | -3,38% | 946.111,00 |
| 16.07.2024 | 485,00 | 492,63 | 482,88 | 489,85 | 1,41% | 569.178,00 |
| 15.07.2024 | 491,60 | 492,82 | 482,85 | 483,03 | -1,72% | 576.243,00 |
| 12.07.2024 | 476,68 | 496,23 | 476,68 | 491,48 | 3,89% | 720.592,00 |
| 11.07.2024 | 481,11 | 485,01 | 472,19 | 473,09 | -1,03% | 421.076,00 |
| 10.07.2024 | 477,90 | 480,02 | 470,50 | 477,99 | 0,03% | 622.466,00 |
| 09.07.2024 | 500,35 | 501,45 | 476,87 | 477,83 | -4,50% | 756.089,00 |
| 08.07.2024 | 508,57 | 509,09 | 498,39 | 500,33 | 1,34% | 601.564,00 |
| 05.07.2024 | 494,89 | 496,85 | 490,29 | 493,73 | -0,72% | 362.634,00 |
| 03.07.2024 | 493,77 | 500,93 | 492,90 | 497,33 | 0,96% | 221.324,00 |
| 02.07.2024 | 504,72 | 504,72 | 491,07 | 492,61 | -2,52% | 442.671,00 |
| 01.07.2024 | 516,37 | 516,37 | 498,41 | 505,35 | -2,13% | 457.282,00 |
| 28.06.2024 | 516,29 | 521,50 | 512,85 | 516,33 | 0,07% | 882.798,00 |