435,125€
-1,67%
Echtzeit-Aktienkurs Domino's Pizza
Bid:
Ask:
Aktienkurse zur Domino's Pizza Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 399,10 | 402,45 | 396,80 | 400,55 | 0,12% | 210,00 |
| 07.01.2025 | 407,00 | 410,00 | 392,10 | 400,05 | -2,19% | 293,00 |
| 06.01.2025 | 423,65 | 426,15 | 409,00 | 409,00 | -4,37% | 429,00 |
| 03.01.2025 | 422,20 | 427,70 | 421,90 | 427,70 | 0,92% | 111,00 |
| 02.01.2025 | 402,00 | 425,85 | 401,00 | 423,80 | 4,00% | 266,00 |
| 30.12.2024 | 411,80 | 413,15 | 407,05 | 407,50 | -1,19% | 839,00 |
| 27.12.2024 | 414,25 | 416,65 | 410,80 | 412,40 | 0,37% | 310,00 |
| 23.12.2024 | 409,05 | 411,75 | 404,80 | 410,90 | 1,17% | 376,00 |
| 20.12.2024 | 410,00 | 414,40 | 405,90 | 406,15 | -1,78% | 297,00 |
| 19.12.2024 | 416,85 | 420,35 | 408,30 | 413,50 | -0,92% | 182,00 |
| 18.12.2024 | 426,85 | 428,75 | 417,35 | 417,35 | -1,88% | 303,00 |
| 17.12.2024 | 425,05 | 426,90 | 423,05 | 425,35 | -0,14% | 400,00 |
| 16.12.2024 | 432,45 | 434,05 | 425,80 | 425,95 | -0,87% | 389,00 |
| 13.12.2024 | 442,40 | 444,60 | 429,70 | 429,70 | -3,57% | 90,00 |
| 12.12.2024 | 435,20 | 446,95 | 433,05 | 445,60 | 1,89% | 306,00 |
| 11.12.2024 | 430,45 | 441,70 | 430,45 | 437,35 | 0,55% | 394,00 |
| 10.12.2024 | 433,55 | 436,50 | 431,20 | 434,95 | 0,43% | 174,00 |
| 09.12.2024 | 435,00 | 437,45 | 429,85 | 433,10 | -0,65% | 672,00 |
| 06.12.2024 | 438,85 | 445,10 | 435,95 | 435,95 | -0,93% | 582,00 |
| 05.12.2024 | 445,15 | 447,25 | 440,05 | 440,05 | -1,10% | 423,00 |
| 04.12.2024 | 442,30 | 444,95 | 439,00 | 444,95 | 1,15% | 191,00 |
| 03.12.2024 | 443,05 | 446,50 | 437,90 | 439,90 | -1,19% | 481,00 |
| 02.12.2024 | 458,50 | 462,00 | 441,05 | 445,20 | -2,14% | 699,00 |
| 29.11.2024 | 452,35 | 458,00 | 450,00 | 454,95 | 0,81% | 686,00 |
| 28.11.2024 | 447,75 | 455,00 | 447,25 | 451,30 | 1,00% | 475,00 |
| 27.11.2024 | 452,55 | 457,00 | 446,30 | 446,85 | -0,99% | 441,00 |
| 26.11.2024 | 449,15 | 460,00 | 443,75 | 451,30 | 0,77% | 657,00 |
| 25.11.2024 | 439,95 | 451,50 | 435,75 | 447,85 | 2,80% | 1.321,00 |
| 22.11.2024 | 428,10 | 439,40 | 427,50 | 435,65 | 2,00% | 444,00 |
| 21.11.2024 | 417,15 | 429,70 | 416,25 | 427,10 | 2,80% | 414,00 |
| 20.11.2024 | 415,40 | 423,15 | 411,00 | 415,45 | -0,13% | 585,00 |
| 19.11.2024 | 421,30 | 424,15 | 413,60 | 416,00 | -0,78% | 574,00 |
| 18.11.2024 | 412,00 | 426,15 | 410,30 | 419,25 | 2,33% | 1.843,00 |
| 15.11.2024 | 448,95 | 449,20 | 408,10 | 409,70 | -1,49% | 2.026,00 |
| 14.11.2024 | 418,00 | 418,85 | 410,35 | 415,90 | -0,22% | 124,00 |
| 13.11.2024 | 412,85 | 419,50 | 412,10 | 416,80 | 0,54% | 305,00 |
| 12.11.2024 | 421,40 | 432,00 | 412,55 | 414,55 | -1,53% | 308,00 |
| 11.11.2024 | 429,95 | 434,00 | 421,00 | 421,00 | -1,45% | 316,00 |
| 08.11.2024 | 418,90 | 427,20 | 418,90 | 427,20 | 3,65% | 128,00 |
| 07.11.2024 | 412,20 | 413,85 | 410,10 | 412,15 | 0,15% | 27,00 |
| 06.11.2024 | 407,45 | 412,00 | 402,80 | 411,55 | 5,28% | 202,00 |
| 05.11.2024 | 396,25 | 396,25 | 390,90 | 390,90 | -1,24% | 46,00 |
| 04.11.2024 | 389,50 | 395,80 | 389,50 | 395,80 | 0,20% | 50,00 |
| 01.11.2024 | 383,85 | 395,00 | 383,30 | 395,00 | 4,19% | 51,00 |
| 31.10.2024 | 375,75 | 382,45 | 375,65 | 379,10 | 0,29% | 31,00 |
| 30.10.2024 | 378,40 | 381,85 | 378,00 | 378,00 | -1,20% | 51,00 |
| 29.10.2024 | 386,90 | 386,90 | 382,60 | 382,60 | -0,88% | 27,00 |
| 28.10.2024 | 383,85 | 387,35 | 383,85 | 386,00 | 0,42% | 45,00 |
| 25.10.2024 | 382,55 | 387,80 | 380,00 | 384,40 | -0,80% | 369,00 |
| 24.10.2024 | 390,95 | 392,50 | 387,50 | 387,50 | -0,82% | 35,00 |
| 23.10.2024 | 394,05 | 396,50 | 388,10 | 390,70 | -1,88% | 108,00 |
| 22.10.2024 | 398,20 | 398,20 | 398,20 | 398,20 | 0,56% | 14,00 |
| 21.10.2024 | 395,65 | 396,35 | 395,65 | 396,00 | 0,22% | 14,00 |
| 18.10.2024 | 397,00 | 399,50 | 392,80 | 395,15 | 0,56% | 363,00 |
| 17.10.2024 | 393,30 | 396,80 | 392,95 | 392,95 | -0,46% | 79,00 |
| 16.10.2024 | 393,35 | 395,65 | 390,50 | 394,75 | 0,20% | 67,00 |
| 15.10.2024 | 392,55 | 394,95 | 390,60 | 393,95 | 0,20% | 161,00 |
| 14.10.2024 | 392,10 | 394,95 | 388,50 | 393,15 | -0,24% | 68,00 |