481,875€
-0,09%
Echtzeit-Aktienkurs Domino's Pizza
Bid:
Ask:
Aktienkurse zur Domino's Pizza Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 481,40 | 483,55 | 480,15 | 480,15 | -0,45% | 23,00 |
| 27.06.2024 | 483,70 | 486,25 | 481,10 | 482,30 | -1,95% | 28,00 |
| 26.06.2024 | 490,95 | 491,90 | 489,00 | 491,90 | 0,55% | 98,00 |
| 25.06.2024 | 496,15 | 498,20 | 489,20 | 489,20 | -1,80% | 31,00 |
| 24.06.2024 | 486,10 | 498,15 | 486,10 | 498,15 | 3,26% | 79,00 |
| 21.06.2024 | 489,80 | 493,15 | 482,40 | 482,40 | -1,55% | 168,00 |
| 20.06.2024 | 496,45 | 498,10 | 488,85 | 490,00 | -1,13% | 73,00 |
| 19.06.2024 | 495,70 | 495,70 | 493,35 | 495,60 | -0,22% | 29,00 |
| 18.06.2024 | 494,50 | 497,50 | 494,50 | 496,70 | 0,13% | 92,00 |
| 17.06.2024 | 485,85 | 498,05 | 481,35 | 496,05 | 0,81% | 443,00 |
| 14.06.2024 | 489,95 | 492,05 | 485,25 | 492,05 | 0,09% | 183,00 |
| 13.06.2024 | 490,25 | 497,55 | 490,25 | 491,60 | -0,13% | 138,00 |
| 12.06.2024 | 490,45 | 493,90 | 488,85 | 492,25 | 0,46% | 88,00 |
| 11.06.2024 | 493,85 | 493,85 | 484,70 | 490,00 | 0,51% | 123,00 |
| 10.06.2024 | 477,55 | 487,50 | 476,40 | 487,50 | 2,34% | 54,00 |
| 07.06.2024 | 472,95 | 479,75 | 472,95 | 476,35 | -0,35% | 24,00 |
| 06.06.2024 | 473,75 | 479,85 | 473,75 | 478,00 | 0,42% | 88,00 |
| 05.06.2024 | 481,20 | 481,20 | 476,00 | 476,00 | -0,16% | 56,00 |
| 04.06.2024 | 477,70 | 486,95 | 474,40 | 476,75 | -0,54% | 51,00 |
| 03.06.2024 | 468,70 | 479,35 | 466,30 | 479,35 | 3,34% | 384,00 |
| 31.05.2024 | 470,15 | 470,15 | 461,55 | 463,85 | -0,33% | 52,00 |
| 30.05.2024 | 467,45 | 467,45 | 465,40 | 465,40 | -1,41% | 22,00 |
| 29.05.2024 | 468,50 | 472,05 | 467,05 | 472,05 | 1,52% | 471,00 |
| 28.05.2024 | 463,00 | 470,00 | 463,00 | 465,00 | 0,89% | 324,00 |
| 27.05.2024 | 464,00 | 464,00 | 460,90 | 460,90 | -0,24% | 22,00 |
| 24.05.2024 | 463,00 | 463,20 | 462,00 | 462,00 | -1,52% | 14,00 |
| 23.05.2024 | 473,90 | 474,35 | 468,15 | 469,15 | -0,42% | 53,00 |
| 22.05.2024 | 472,25 | 474,35 | 471,15 | 471,15 | -0,20% | 58,00 |
| 21.05.2024 | 473,35 | 473,35 | 472,10 | 472,10 | 0,19% | 3,00 |
| 20.05.2024 | 473,25 | 473,25 | 471,20 | 471,20 | -0,88% | 20,00 |
| 17.05.2024 | 474,30 | 475,40 | 474,30 | 475,40 | 0,51% | 7,00 |
| 16.05.2024 | 475,30 | 477,70 | 471,90 | 473,00 | -0,37% | 42,00 |
| 15.05.2024 | 472,70 | 475,35 | 470,45 | 474,75 | 2,18% | 86,00 |
| 14.05.2024 | 473,00 | 473,00 | 464,60 | 464,60 | -2,29% | 31,00 |
| 13.05.2024 | 480,10 | 480,10 | 475,50 | 475,50 | -1,02% | 14,00 |
| 10.05.2024 | 483,20 | 483,95 | 480,40 | 480,40 | -0,31% | 31,00 |
| 09.05.2024 | 479,40 | 481,90 | 479,40 | 481,90 | -0,05% | 5,00 |
| 08.05.2024 | 479,45 | 485,40 | 479,45 | 482,15 | 0,26% | 28,00 |
| 07.05.2024 | 484,55 | 487,50 | 480,90 | 480,90 | -1,11% | 22,00 |
| 06.05.2024 | 477,50 | 486,30 | 476,90 | 486,30 | 1,83% | 49,00 |
| 03.05.2024 | 479,55 | 481,60 | 473,15 | 477,55 | -1,57% | 86,00 |
| 02.05.2024 | 482,60 | 491,00 | 479,65 | 485,15 | -1,92% | 662,00 |
| 30.04.2024 | 491,55 | 500,00 | 490,05 | 494,65 | 0,60% | 182,00 |
| 29.04.2024 | 467,25 | 493,00 | 467,15 | 491,70 | 5,04% | 225,00 |
| 26.04.2024 | 460,35 | 469,55 | 459,85 | 468,10 | 1,10% | 38,00 |
| 25.04.2024 | 452,75 | 463,00 | 452,75 | 463,00 | 1,49% | 4,00 |
| 24.04.2024 | 451,25 | 456,45 | 447,90 | 456,20 | 2,84% | 36,00 |
| 23.04.2024 | 441,10 | 444,35 | 441,00 | 443,60 | -0,03% | 15,00 |
| 22.04.2024 | 444,25 | 450,30 | 442,85 | 443,75 | 0,67% | 133,00 |
| 19.04.2024 | 450,90 | 450,90 | 440,80 | 440,80 | -3,12% | 95,00 |
| 18.04.2024 | 451,30 | 455,00 | 450,80 | 455,00 | 0,72% | 32,00 |
| 17.04.2024 | 460,30 | 460,30 | 451,30 | 451,75 | -1,34% | 24,00 |
| 16.04.2024 | 457,85 | 458,15 | 457,05 | 457,90 | -1,63% | 29,00 |
| 15.04.2024 | 467,15 | 470,05 | 465,50 | 465,50 | -0,06% | 34,00 |
| 12.04.2024 | 469,75 | 472,45 | 465,80 | 465,80 | -0,50% | 12,00 |
| 11.04.2024 | 470,50 | 473,70 | 466,15 | 468,15 | -0,54% | 61,00 |
| 10.04.2024 | 456,30 | 470,70 | 450,00 | 470,70 | 3,01% | 82,00 |
| 09.04.2024 | 463,30 | 463,30 | 456,95 | 456,95 | -0,22% | 98,00 |
| 08.04.2024 | 453,75 | 457,95 | 453,75 | 457,95 | 1,00% | 12,00 |
| 05.04.2024 | 445,20 | 454,40 | 445,20 | 453,40 | 0,76% | 58,00 |
| 04.04.2024 | 468,30 | 468,30 | 450,00 | 450,00 | -3,85% | 98,00 |
| 03.04.2024 | 460,10 | 468,00 | 459,90 | 468,00 | 1,78% | 40,00 |
| 02.04.2024 | 461,15 | 461,15 | 456,05 | 459,80 | -0,17% | 34,00 |
| 28.03.2024 | 453,65 | 460,60 | 453,65 | 460,60 | 1,28% | 58,00 |
| 27.03.2024 | 445,05 | 454,80 | 445,05 | 454,80 | 2,20% | 147,00 |
| 26.03.2024 | 431,90 | 445,75 | 431,00 | 445,00 | 3,58% | 55,00 |
| 25.03.2024 | 426,05 | 430,00 | 420,85 | 429,60 | 1,73% | 65,00 |
| 22.03.2024 | 424,60 | 424,60 | 422,30 | 422,30 | 1,17% | 21,00 |
| 21.03.2024 | 415,00 | 418,30 | 415,00 | 417,40 | 1,53% | 13,00 |
| 20.03.2024 | 407,55 | 411,10 | 407,55 | 411,10 | 0,42% | 21,00 |
| 19.03.2024 | 406,10 | 409,40 | 405,70 | 409,40 | 0,36% | 26,00 |
| 18.03.2024 | 403,00 | 407,95 | 400,25 | 407,95 | 0,00% | 70,00 |
| 15.03.2024 | 409,85 | 410,05 | 407,55 | 407,95 | -0,52% | 15,00 |
| 14.03.2024 | 411,05 | 415,35 | 410,00 | 410,10 | -0,38% | 8,00 |
| 13.03.2024 | 412,10 | 412,55 | 411,65 | 411,65 | -0,11% | 79,00 |
| 12.03.2024 | 403,50 | 413,60 | 403,50 | 412,10 | 1,57% | 19,00 |
| 11.03.2024 | 404,40 | 406,95 | 403,85 | 405,75 | 0,04% | 20,00 |
| 08.03.2024 | 406,50 | 406,50 | 405,60 | 405,60 | -1,45% | 75,00 |
| 07.03.2024 | 410,60 | 413,00 | 408,60 | 411,55 | 0,48% | 37,00 |
| 06.03.2024 | 415,30 | 415,30 | 408,55 | 409,60 | -1,32% | 62,00 |
| 05.03.2024 | 413,35 | 415,10 | 411,25 | 415,10 | 0,23% | 29,00 |
| 04.03.2024 | 413,00 | 415,55 | 411,90 | 414,15 | 0,08% | 113,00 |
| 01.03.2024 | 415,90 | 415,95 | 412,95 | 413,80 | 0,00% | 14,00 |
| 29.02.2024 | 411,90 | 415,30 | 411,60 | 413,80 | 0,00% | 108,00 |
| 28.02.2024 | 410,80 | 413,80 | 410,50 | 413,80 | 0,63% | 38,00 |
| 27.02.2024 | 421,80 | 423,60 | 411,20 | 411,20 | -2,29% | 57,00 |
| 26.02.2024 | 401,00 | 435,35 | 401,00 | 420,85 | 5,02% | 232,00 |
| 23.02.2024 | 396,70 | 400,75 | 395,00 | 400,75 | 0,97% | 140,00 |
| 22.02.2024 | 389,10 | 396,90 | 387,35 | 396,90 | 1,91% | 19,00 |
| 21.02.2024 | 384,75 | 389,45 | 384,75 | 389,45 | 0,40% | 114,00 |
| 20.02.2024 | 389,95 | 389,95 | 386,60 | 387,90 | -1,25% | 15,00 |
| 19.02.2024 | 392,55 | 393,05 | 390,80 | 392,80 | -0,08% | 7,00 |
| 16.02.2024 | 393,15 | 393,15 | 392,95 | 393,10 | -0,51% | 14,00 |
| 15.02.2024 | 396,00 | 397,35 | 393,70 | 395,10 | 1,45% | 72,00 |
| 14.02.2024 | 391,20 | 391,20 | 389,45 | 389,45 | -1,03% | 71,00 |
| 13.02.2024 | 395,00 | 395,00 | 392,20 | 393,50 | -0,88% | 102,00 |
| 12.02.2024 | 395,10 | 397,50 | 392,35 | 397,00 | 1,03% | 205,00 |
| 09.02.2024 | 395,25 | 395,25 | 392,95 | 392,95 | -1,03% | 7,00 |
| 08.02.2024 | 390,60 | 400,00 | 390,60 | 397,05 | 0,63% | 38,00 |
| 07.02.2024 | 390,70 | 394,80 | 388,00 | 394,55 | 0,47% | 59,00 |