428,700$
-0,70%
Echtzeit-Aktienkurs Domino's Pizza Inc.
Bid:
Ask:
Aktienkurse zur Domino's Pizza Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 564.779,00 |
| 29.09.2025 | 437,19 | 437,63 | 432,00 | 434,41 | -0,31% | 703.249,00 |
| 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% | 537.520,00 |
| 24.09.2025 | 424,00 | 429,00 | 423,36 | 425,30 | 0,33% | 525.900,00 |
| 23.09.2025 | 425,00 | 426,29 | 420,52 | 423,89 | -0,25% | 688.932,00 |
| 22.09.2025 | 428,71 | 429,50 | 422,86 | 424,96 | -0,87% | 1.013.437,00 |
| 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% | 793.926,00 |
| 17.09.2025 | 443,94 | 446,49 | 436,98 | 438,21 | -0,95% | 594.658,00 |
| 16.09.2025 | 448,08 | 450,03 | 440,52 | 442,42 | -1,67% | 595.611,00 |
| 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% | 420.221,00 |
| 03.09.2025 | 464,62 | 468,87 | 463,98 | 466,60 | -0,15% | 382.148,00 |
| 02.09.2025 | 459,21 | 469,00 | 459,21 | 467,30 | 1,96% | 592.439,00 |
| 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% | 470.140,00 |
| 27.08.2025 | 452,84 | 465,60 | 451,20 | 452,55 | 0,29% | 851.396,00 |
| 26.08.2025 | 460,24 | 461,15 | 444,47 | 451,22 | -2,05% | 743.869,00 |
| 25.08.2025 | 451,22 | 463,08 | 450,60 | 460,66 | 2,14% | 787.044,00 |
| 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% | 794.415,00 |
| 19.08.2025 | 444,85 | 456,17 | 444,45 | 450,56 | 1,28% | 683.745,00 |
| 18.08.2025 | 451,50 | 453,38 | 444,45 | 444,85 | -1,42% | 734.693,00 |
| 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% | 533.313,00 |
| 13.08.2025 | 440,20 | 451,69 | 439,95 | 450,98 | 2,22% | 438.957,00 |
| 12.08.2025 | 441,45 | 444,99 | 438,71 | 441,19 | 0,15% | 533.304,00 |
| 11.08.2025 | 439,71 | 442,44 | 433,50 | 440,54 | 0,11% | 668.640,00 |
| 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% | 641.325,00 |
| 06.08.2025 | 447,10 | 451,50 | 439,38 | 443,78 | -0,75% | 693.542,00 |
| 05.08.2025 | 464,61 | 465,49 | 446,81 | 447,13 | -4,46% | 852.069,00 |
| 04.08.2025 | 466,36 | 468,49 | 461,50 | 467,98 | 0,39% | 511.794,00 |
| 01.08.2025 | 464,89 | 467,65 | 461,40 | 466,17 | 0,60% | 511.463,00 |
| 31.07.2025 | 470,13 | 477,00 | 461,49 | 463,37 | -2,53% | 846.115,00 |
| 30.07.2025 | 470,05 | 475,90 | 469,76 | 475,38 | 1,13% | 493.549,00 |
| 29.07.2025 | 472,71 | 473,40 | 466,36 | 470,05 | -0,90% | 711.131,00 |
| 28.07.2025 | 486,00 | 486,68 | 471,32 | 474,32 | -2,31% | 739.529,00 |
| 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% | 707.292,00 |
| 23.07.2025 | 483,03 | 484,44 | 474,74 | 478,05 | -0,61% | 724.551,00 |
| 22.07.2025 | 465,15 | 482,70 | 458,12 | 480,97 | 4,05% | 1.234.040,00 |
| 21.07.2025 | 488,98 | 496,00 | 452,83 | 462,24 | -0,80% | 2.381.007,00 |
| 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% | 852.345,00 |
| 16.07.2025 | 467,63 | 472,58 | 462,84 | 465,30 | -0,02% | 781.201,00 |
| 15.07.2025 | 473,02 | 477,95 | 465,24 | 465,39 | -1,60% | 418.335,00 |
| 14.07.2025 | 465,00 | 474,95 | 463,58 | 472,94 | 1,82% | 627.224,00 |
| 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% | 472.499,00 |
| 09.07.2025 | 459,49 | 469,26 | 457,02 | 463,48 | 0,88% | 570.844,00 |
| 08.07.2025 | 453,07 | 460,20 | 448,36 | 459,43 | 1,37% | 600.467,00 |
| 07.07.2025 | 451,97 | 455,50 | 448,20 | 453,22 | 0,23% | 508.411,00 |
| 03.07.2025 | 451,70 | 453,25 | 448,88 | 452,18 | -0,49% | 390.501,00 |
| 02.07.2025 | 455,23 | 457,00 | 445,44 | 454,39 | -0,69% | 509.261,00 |
| 01.07.2025 | 451,19 | 462,02 | 449,11 | 457,53 | 1,54% | 432.789,00 |
| 30.06.2025 | 445,75 | 451,21 | 443,53 | 450,60 | 0,94% | 667.782,00 |
| 27.06.2025 | 454,27 | 454,27 | 439,32 | 446,39 | -1,83% | 963.262,00 |
| 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% | 540.480,00 |
| 24.06.2025 | 458,03 | 463,00 | 452,13 | 459,97 | 0,52% | 458.357,00 |
| 23.06.2025 | 450,03 | 458,07 | 445,00 | 457,61 | 2,31% | 537.938,00 |
| 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% | 501.162,00 |
| 16.06.2025 | 455,00 | 458,63 | 446,10 | 454,45 | 0,51% | 627.209,00 |
| 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% | 538.529,00 |
| 11.06.2025 | 455,65 | 457,00 | 445,86 | 446,90 | -1,89% | 740.727,00 |
| 10.06.2025 | 461,14 | 462,75 | 452,05 | 455,49 | -2,66% | 625.694,00 |
| 09.06.2025 | 468,69 | 470,05 | 461,11 | 467,95 | -0,06% | 500.029,00 |
| 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% | 433.131,00 |
| 04.06.2025 | 464,00 | 470,55 | 463,92 | 465,91 | 0,30% | 383.427,00 |
| 03.06.2025 | 463,89 | 467,00 | 458,52 | 464,53 | -0,32% | 556.597,00 |
| 02.06.2025 | 471,69 | 473,10 | 455,19 | 466,00 | -1,65% | 704.383,00 |
| 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% | 590.109,00 |
| 28.05.2025 | 484,32 | 488,81 | 482,96 | 483,11 | -0,30% | 373.352,00 |
| 27.05.2025 | 483,31 | 486,35 | 480,76 | 484,56 | 0,86% | 386.872,00 |
| 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% | 416.065,00 |
| 21.05.2025 | 488,01 | 490,17 | 478,78 | 480,49 | -2,55% | 469.931,00 |
| 20.05.2025 | 497,00 | 499,08 | 492,17 | 493,07 | -0,89% | 357.399,00 |
| 19.05.2025 | 492,23 | 499,08 | 492,11 | 497,52 | 0,50% | 305.124,00 |
| 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% | 350.638,00 |
| 14.05.2025 | 483,37 | 486,40 | 481,21 | 483,23 | -0,24% | 454.065,00 |
| 13.05.2025 | 484,00 | 489,68 | 481,17 | 484,40 | 0,47% | 680.732,00 |
| 12.05.2025 | 484,60 | 488,00 | 477,35 | 482,11 | 0,67% | 772.642,00 |
| 09.05.2025 | 477,99 | 481,55 | 473,83 | 478,90 | 0,44% | 435.136,00 |