412,550€
-1,33%
Echtzeit-Aktienkurs Domino's Pizza
Bid:
Ask:
Aktienkurse zur Domino's Pizza Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 412,30 | 412,98 | 410,77 | 412,55 | -1,33% | - |
| 30.05.2025 | 417,65 | 420,05 | 415,90 | 418,10 | 0,32% | 44,00 |
| 29.05.2025 | 431,90 | 431,90 | 416,75 | 416,75 | -2,69% | 30,00 |
| 28.05.2025 | 426,75 | 431,60 | 426,75 | 428,25 | 0,06% | 87,00 |
| 27.05.2025 | 422,35 | 428,00 | 422,35 | 428,00 | 0,90% | 34,00 |
| 26.05.2025 | 424,30 | 426,60 | 424,20 | 424,20 | 0,35% | 19,00 |
| 23.05.2025 | 426,70 | 429,10 | 420,10 | 422,70 | -1,28% | 67,00 |
| 22.05.2025 | 423,75 | 428,20 | 423,05 | 428,20 | 0,80% | 87,00 |
| 21.05.2025 | 434,40 | 434,40 | 421,60 | 424,80 | -3,00% | 45,00 |
| 20.05.2025 | 439,15 | 442,25 | 437,95 | 437,95 | -0,97% | 30,00 |
| 19.05.2025 | 439,15 | 443,85 | 432,70 | 442,25 | 0,06% | 82,00 |
| 16.05.2025 | 432,15 | 444,85 | 432,00 | 442,00 | 1,62% | 242,00 |
| 15.05.2025 | 431,45 | 436,70 | 429,10 | 434,95 | 0,15% | 135,00 |
| 14.05.2025 | 431,60 | 434,30 | 428,55 | 434,30 | -0,81% | 103,00 |
| 13.05.2025 | 433,05 | 437,90 | 432,50 | 437,85 | 0,72% | 48,00 |
| 12.05.2025 | 430,00 | 445,20 | 429,90 | 434,70 | 2,49% | 282,00 |
| 09.05.2025 | 425,90 | 425,90 | 422,85 | 424,15 | -0,08% | 40,00 |
| 08.05.2025 | 425,00 | 427,05 | 420,90 | 424,50 | 0,75% | 61,00 |
| 07.05.2025 | 424,25 | 426,50 | 420,60 | 421,35 | 0,58% | 36,00 |
| 06.05.2025 | 421,65 | 421,65 | 417,30 | 418,90 | -1,78% | 31,00 |
| 05.05.2025 | 425,70 | 426,80 | 420,95 | 426,50 | 0,48% | 112,00 |
| 02.05.2025 | 425,35 | 431,55 | 416,65 | 424,45 | -1,38% | 86,00 |
| 30.04.2025 | 432,80 | 434,70 | 424,50 | 430,40 | -0,93% | 347,00 |
| 29.04.2025 | 431,80 | 435,80 | 430,50 | 434,45 | 2,97% | 296,00 |
| 28.04.2025 | 426,35 | 434,95 | 413,00 | 421,90 | -0,90% | 210,00 |
| 25.04.2025 | 431,45 | 431,45 | 425,75 | 425,75 | -0,27% | 74,00 |
| 24.04.2025 | 424,35 | 426,90 | 419,45 | 426,90 | -0,89% | 10,00 |
| 23.04.2025 | 432,40 | 434,40 | 423,10 | 430,75 | 4,56% | 80,00 |
| 22.04.2025 | 407,55 | 411,95 | 407,30 | 411,95 | -0,24% | 34,00 |
| 17.04.2025 | 408,20 | 412,95 | 402,35 | 412,95 | 0,11% | 47,00 |
| 16.04.2025 | 408,35 | 412,50 | 408,35 | 412,50 | -0,36% | 11,00 |
| 15.04.2025 | 421,60 | 421,60 | 413,50 | 414,00 | -0,70% | 16,00 |
| 14.04.2025 | 409,45 | 418,55 | 408,20 | 416,90 | 2,32% | 216,00 |
| 11.04.2025 | 402,50 | 407,45 | 391,90 | 407,45 | 0,11% | 70,00 |
| 10.04.2025 | 416,30 | 418,10 | 395,85 | 407,00 | -1,36% | 145,00 |
| 09.04.2025 | 386,05 | 418,00 | 384,80 | 412,60 | 4,61% | 169,00 |
| 08.04.2025 | 405,30 | 411,30 | 393,95 | 394,40 | -2,17% | 255,00 |
| 07.04.2025 | 388,10 | 412,20 | 384,05 | 403,15 | -0,40% | 441,00 |
| 04.04.2025 | 416,50 | 417,05 | 397,25 | 404,75 | -3,56% | 243,00 |
| 03.04.2025 | 420,65 | 422,80 | 412,15 | 419,70 | -2,09% | 318,00 |
| 02.04.2025 | 429,95 | 429,95 | 428,60 | 428,65 | 0,47% | 201,00 |
| 01.04.2025 | 425,50 | 430,45 | 421,90 | 426,65 | 0,78% | 85,00 |
| 31.03.2025 | 411,40 | 424,90 | 409,10 | 423,35 | 3,04% | 321,00 |
| 28.03.2025 | 434,65 | 438,30 | 410,85 | 410,85 | -5,42% | 201,00 |
| 27.03.2025 | 436,30 | 436,30 | 432,35 | 434,40 | 1,29% | 21,00 |
| 26.03.2025 | 423,85 | 429,05 | 423,65 | 428,85 | 1,07% | 64,00 |
| 25.03.2025 | 429,70 | 430,45 | 424,30 | 424,30 | -1,05% | 8,00 |
| 24.03.2025 | 430,95 | 431,40 | 418,95 | 428,80 | 0,46% | 182,00 |
| 21.03.2025 | 430,80 | 430,80 | 424,25 | 426,85 | -0,43% | 115,00 |
| 20.03.2025 | 422,55 | 431,45 | 422,55 | 428,70 | 0,61% | 174,00 |
| 19.03.2025 | 413,15 | 426,10 | 413,15 | 426,10 | 3,32% | 93,00 |
| 18.03.2025 | 410,05 | 415,00 | 410,00 | 412,40 | 0,00% | 94,00 |
| 17.03.2025 | 386,75 | 413,05 | 386,70 | 412,40 | 4,84% | 405,00 |
| 14.03.2025 | 396,60 | 399,20 | 387,05 | 393,35 | -0,42% | 230,00 |
| 13.03.2025 | 399,90 | 405,25 | 395,00 | 395,00 | -2,42% | 100,00 |
| 12.03.2025 | 397,95 | 405,70 | 391,80 | 404,80 | 2,20% | 111,00 |
| 11.03.2025 | 409,15 | 409,15 | 390,35 | 396,10 | -3,12% | 402,00 |
| 10.03.2025 | 434,80 | 434,80 | 403,95 | 408,85 | -6,85% | 240,00 |
| 07.03.2025 | 444,40 | 446,50 | 423,55 | 438,90 | -0,81% | 145,00 |
| 06.03.2025 | 438,45 | 442,50 | 430,55 | 442,50 | 0,57% | 106,00 |
| 05.03.2025 | 454,90 | 454,90 | 436,90 | 440,00 | -3,42% | 179,00 |
| 04.03.2025 | 461,05 | 461,50 | 454,85 | 455,60 | -1,49% | 130,00 |
| 03.03.2025 | 469,60 | 479,55 | 462,50 | 462,50 | -2,05% | 399,00 |
| 28.02.2025 | 462,70 | 472,20 | 462,70 | 472,20 | 2,40% | 271,00 |
| 27.02.2025 | 457,20 | 466,80 | 457,20 | 461,15 | 0,14% | 146,00 |
| 26.02.2025 | 449,75 | 460,50 | 449,75 | 460,50 | 2,64% | 196,00 |
| 25.02.2025 | 437,95 | 453,45 | 435,00 | 448,65 | 3,51% | 365,00 |
| 24.02.2025 | 445,50 | 447,00 | 413,95 | 433,45 | -2,32% | 870,00 |
| 21.02.2025 | 450,75 | 451,50 | 438,65 | 443,75 | -0,96% | 225,00 |
| 20.02.2025 | 453,55 | 455,60 | 447,35 | 448,05 | -2,27% | 115,00 |
| 19.02.2025 | 458,20 | 458,70 | 450,85 | 458,45 | 0,32% | 146,00 |
| 18.02.2025 | 460,00 | 468,25 | 457,00 | 457,00 | -0,59% | 218,00 |
| 17.02.2025 | 456,80 | 461,10 | 455,80 | 459,70 | 1,42% | 257,00 |
| 14.02.2025 | 458,50 | 459,60 | 452,30 | 453,25 | -0,81% | 132,00 |
| 13.02.2025 | 451,35 | 461,95 | 451,00 | 456,95 | 1,31% | 68,00 |
| 12.02.2025 | 457,70 | 457,70 | 450,00 | 451,05 | -0,87% | 66,00 |
| 11.02.2025 | 460,90 | 461,60 | 449,90 | 455,00 | -1,42% | 153,00 |
| 10.02.2025 | 454,45 | 461,55 | 450,05 | 461,55 | 2,41% | 239,00 |
| 07.02.2025 | 454,35 | 454,95 | 447,25 | 450,70 | -0,49% | 370,00 |
| 06.02.2025 | 437,25 | 452,90 | 435,00 | 452,90 | 3,15% | 225,00 |
| 05.02.2025 | 447,45 | 448,20 | 437,70 | 439,05 | -2,38% | 305,00 |
| 04.02.2025 | 440,75 | 449,75 | 439,05 | 449,75 | 1,51% | 193,00 |
| 03.02.2025 | 433,25 | 443,50 | 431,45 | 443,05 | 1,70% | 329,00 |
| 31.01.2025 | 433,45 | 437,50 | 422,00 | 435,65 | 0,40% | 449,00 |
| 30.01.2025 | 411,00 | 445,00 | 411,00 | 433,90 | 5,69% | 781,00 |
| 29.01.2025 | 411,05 | 415,00 | 407,40 | 410,55 | -0,41% | 138,00 |
| 28.01.2025 | 411,05 | 414,00 | 411,05 | 412,25 | 0,46% | 66,00 |
| 27.01.2025 | 412,65 | 418,65 | 406,80 | 410,35 | -0,59% | 134,00 |
| 24.01.2025 | 425,75 | 428,85 | 412,80 | 412,80 | -3,73% | 122,00 |
| 23.01.2025 | 426,15 | 429,95 | 423,95 | 428,80 | 1,07% | 77,00 |
| 22.01.2025 | 422,80 | 424,65 | 420,60 | 424,25 | 1,23% | 33,00 |
| 21.01.2025 | 418,10 | 422,85 | 411,60 | 419,10 | 0,82% | 282,00 |
| 20.01.2025 | 415,60 | 415,70 | 414,55 | 415,70 | 0,41% | 88,00 |
| 17.01.2025 | 406,95 | 414,00 | 406,75 | 414,00 | 0,96% | 89,00 |
| 16.01.2025 | 401,80 | 410,05 | 400,15 | 410,05 | 2,51% | 161,00 |
| 15.01.2025 | 405,10 | 409,80 | 400,00 | 400,00 | -1,19% | 112,00 |
| 14.01.2025 | 401,55 | 408,10 | 399,80 | 404,80 | 0,86% | 130,00 |
| 13.01.2025 | 394,20 | 401,35 | 389,60 | 401,35 | 2,11% | 329,00 |
| 10.01.2025 | 400,05 | 401,00 | 393,05 | 393,05 | -1,87% | 346,00 |
| 09.01.2025 | 401,10 | 401,10 | 397,65 | 400,55 | 0,00% | 111,00 |