507,491$
-0,32%
Echtzeit-Aktienkurs Domino's Pizza
Bid:
Ask:
Aktienkurse zur Domino's Pizza Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 508,58 | 509,62 | 499,50 | 508,58 | -0,10% | 966.445,00 |
| 30.05.2024 | 514,24 | 514,95 | 503,89 | 509,10 | -0,18% | 332.669,00 |
| 29.05.2024 | 507,50 | 510,83 | 505,27 | 510,01 | 0,18% | 478.576,00 |
| 28.05.2024 | 500,82 | 509,45 | 500,82 | 509,08 | 1,38% | 411.691,00 |
| 24.05.2024 | 503,74 | 505,56 | 500,75 | 502,16 | 0,01% | 368.274,00 |
| 23.05.2024 | 513,38 | 513,38 | 501,21 | 502,13 | -1,91% | 442.088,00 |
| 22.05.2024 | 513,63 | 515,09 | 508,35 | 511,92 | -0,35% | 338.333,00 |
| 21.05.2024 | 517,23 | 518,00 | 511,14 | 513,72 | -0,46% | 202.857,00 |
| 20.05.2024 | 513,10 | 518,25 | 511,58 | 516,08 | 0,59% | 268.602,00 |
| 17.05.2024 | 514,09 | 519,99 | 512,18 | 513,03 | -0,05% | 343.515,00 |
| 16.05.2024 | 514,29 | 521,69 | 512,75 | 513,30 | -0,85% | 389.977,00 |
| 15.05.2024 | 511,68 | 521,67 | 511,68 | 517,68 | 1,36% | 503.414,00 |
| 14.05.2024 | 511,04 | 514,10 | 503,03 | 510,71 | 0,09% | 411.374,00 |
| 13.05.2024 | 519,35 | 522,74 | 509,79 | 510,24 | -1,62% | 439.506,00 |
| 10.05.2024 | 519,69 | 522,14 | 516,40 | 518,65 | 0,27% | 224.527,00 |
| 09.05.2024 | 517,09 | 520,56 | 514,48 | 517,26 | 0,11% | 268.637,00 |
| 08.05.2024 | 515,48 | 522,12 | 515,48 | 516,67 | -0,11% | 399.446,00 |
| 07.05.2024 | 520,89 | 522,81 | 517,05 | 517,23 | -0,99% | 496.024,00 |
| 06.05.2024 | 516,87 | 525,61 | 515,17 | 522,38 | 1,57% | 419.280,00 |
| 03.05.2024 | 518,30 | 518,99 | 509,08 | 514,33 | 0,32% | 583.565,00 |
| 02.05.2024 | 517,32 | 520,02 | 511,70 | 512,70 | -0,72% | 470.021,00 |
| 01.05.2024 | 525,58 | 528,99 | 515,00 | 516,42 | -2,43% | 690.470,00 |
| 30.04.2024 | 528,41 | 542,75 | 522,91 | 529,27 | 0,41% | 1.314.496,00 |
| 29.04.2024 | 530,30 | 539,99 | 508,29 | 527,13 | 5,62% | 1.903.785,00 |
| 26.04.2024 | 492,37 | 502,63 | 491,28 | 499,07 | 0,87% | 958.086,00 |
| 25.04.2024 | 487,97 | 498,44 | 484,67 | 494,77 | 1,45% | 661.670,00 |
| 24.04.2024 | 479,61 | 488,84 | 478,04 | 487,71 | 1,36% | 719.359,00 |
| 23.04.2024 | 475,59 | 483,51 | 471,61 | 481,16 | 2,10% | 663.590,00 |
| 22.04.2024 | 477,45 | 477,45 | 469,17 | 471,28 | -0,48% | 578.210,00 |
| 19.04.2024 | 483,32 | 483,32 | 469,99 | 473,55 | -1,68% | 590.272,00 |
| 18.04.2024 | 483,08 | 487,44 | 478,57 | 481,66 | -0,08% | 350.554,00 |
| 17.04.2024 | 490,33 | 490,33 | 479,61 | 482,05 | -0,95% | 328.702,00 |
| 16.04.2024 | 489,19 | 489,58 | 484,11 | 486,65 | -0,28% | 346.095,00 |
| 15.04.2024 | 498,88 | 500,18 | 487,94 | 488,02 | -1,47% | 406.304,00 |
| 12.04.2024 | 500,83 | 502,60 | 494,92 | 495,31 | -1,83% | 475.739,00 |
| 11.04.2024 | 507,93 | 507,93 | 498,51 | 504,52 | -0,46% | 408.298,00 |
| 10.04.2024 | 493,85 | 507,92 | 491,09 | 506,83 | 1,68% | 771.788,00 |
| 09.04.2024 | 500,10 | 501,14 | 493,96 | 498,45 | -0,70% | 556.444,00 |
| 08.04.2024 | 492,75 | 503,19 | 492,75 | 501,98 | 1,78% | 762.628,00 |
| 05.04.2024 | 485,00 | 494,95 | 485,00 | 493,20 | 2,14% | 696.398,00 |
| 04.04.2024 | 506,00 | 506,00 | 482,78 | 482,86 | -4,55% | 842.326,00 |
| 03.04.2024 | 495,89 | 508,44 | 494,82 | 505,86 | 1,73% | 1.069.983,00 |
| 02.04.2024 | 493,30 | 498,21 | 487,95 | 497,26 | 0,68% | 518.324,00 |
| 01.04.2024 | 495,05 | 498,10 | 492,13 | 493,92 | -0,60% | 626.953,00 |
| 28.03.2024 | 493,73 | 497,14 | 489,77 | 496,88 | 0,97% | 668.820,00 |
| 27.03.2024 | 485,86 | 493,19 | 485,06 | 492,13 | 1,89% | 997.421,00 |
| 26.03.2024 | 471,44 | 483,49 | 467,34 | 483,00 | 3,85% | 955.853,00 |
| 25.03.2024 | 458,95 | 467,00 | 458,01 | 465,11 | 1,46% | 521.259,00 |
| 22.03.2024 | 457,00 | 459,38 | 454,39 | 458,42 | 0,56% | 395.962,00 |
| 21.03.2024 | 451,05 | 456,64 | 448,21 | 455,87 | 0,92% | 591.953,00 |
| 20.03.2024 | 445,80 | 451,83 | 445,11 | 451,72 | 1,53% | 366.013,00 |
| 19.03.2024 | 443,95 | 445,13 | 440,25 | 444,90 | 0,48% | 427.710,00 |
| 18.03.2024 | 442,46 | 446,03 | 440,37 | 442,79 | 0,36% | 430.918,00 |
| 15.03.2024 | 440,27 | 445,71 | 439,99 | 441,22 | -0,55% | 512.128,00 |
| 14.03.2024 | 450,26 | 451,99 | 443,05 | 443,66 | -1,95% | 408.133,00 |
| 13.03.2024 | 453,33 | 454,22 | 449,16 | 452,48 | -0,02% | 498.586,00 |
| 12.03.2024 | 444,94 | 453,04 | 444,67 | 452,58 | 1,96% | 494.590,00 |
| 11.03.2024 | 443,68 | 445,92 | 439,51 | 443,90 | -0,25% | 422.530,00 |
| 08.03.2024 | 445,84 | 450,45 | 442,85 | 445,01 | -0,53% | 475.983,00 |
| 07.03.2024 | 448,94 | 452,61 | 446,85 | 447,37 | 0,03% | 523.045,00 |
| 06.03.2024 | 451,72 | 451,94 | 443,83 | 447,24 | -0,52% | 501.435,00 |
| 05.03.2024 | 450,32 | 450,80 | 445,83 | 449,59 | -0,09% | 344.838,00 |
| 04.03.2024 | 447,45 | 452,27 | 446,53 | 449,99 | 0,62% | 419.101,00 |
| 01.03.2024 | 448,00 | 449,48 | 444,69 | 447,23 | -0,25% | 423.376,00 |
| 29.02.2024 | 447,99 | 451,62 | 443,64 | 448,35 | 0,44% | 787.709,00 |
| 28.02.2024 | 446,06 | 451,97 | 444,25 | 446,37 | 0,02% | 585.768,00 |
| 27.02.2024 | 460,26 | 460,28 | 444,04 | 446,27 | -2,77% | 1.055.211,00 |
| 26.02.2024 | 463,00 | 476,18 | 456,78 | 459,00 | 5,85% | 2.263.734,00 |
| 23.02.2024 | 430,00 | 434,04 | 427,94 | 433,65 | 1,32% | 977.119,00 |
| 22.02.2024 | 421,39 | 429,31 | 419,38 | 428,01 | 1,72% | 569.584,00 |
| 21.02.2024 | 417,66 | 421,68 | 416,35 | 420,76 | 0,87% | 486.225,00 |
| 20.02.2024 | 421,14 | 421,39 | 416,46 | 417,15 | -1,11% | 449.058,00 |
| 16.02.2024 | 423,67 | 427,90 | 421,55 | 421,85 | -0,68% | 406.430,00 |
| 15.02.2024 | 425,19 | 428,51 | 422,24 | 424,72 | 0,06% | 370.092,00 |
| 14.02.2024 | 423,73 | 424,72 | 417,64 | 424,48 | 0,71% | 482.963,00 |
| 13.02.2024 | 421,96 | 425,59 | 418,64 | 421,50 | -1,36% | 411.190,00 |
| 12.02.2024 | 425,09 | 429,00 | 424,83 | 427,29 | 0,52% | 385.444,00 |
| 09.02.2024 | 426,00 | 427,55 | 424,45 | 425,09 | -0,35% | 391.540,00 |
| 08.02.2024 | 424,58 | 431,47 | 423,01 | 426,58 | 1,10% | 540.356,00 |
| 07.02.2024 | 421,63 | 427,90 | 418,44 | 421,95 | 0,09% | 527.118,00 |
| 06.02.2024 | 416,36 | 424,98 | 413,56 | 421,58 | 0,84% | 594.213,00 |
| 05.02.2024 | 420,69 | 422,42 | 414,29 | 418,05 | -0,95% | 504.894,00 |
| 02.02.2024 | 430,64 | 430,64 | 421,44 | 422,06 | -2,65% | 637.615,00 |
| 01.02.2024 | 427,88 | 433,84 | 426,35 | 433,53 | 1,72% | 413.790,00 |
| 31.01.2024 | 436,13 | 436,13 | 424,47 | 426,22 | -1,96% | 436.734,00 |
| 30.01.2024 | 433,42 | 439,16 | 432,95 | 434,74 | 0,30% | 557.964,00 |
| 29.01.2024 | 420,43 | 433,73 | 419,07 | 433,44 | 3,42% | 619.486,00 |
| 26.01.2024 | 418,19 | 420,78 | 416,55 | 419,12 | 0,25% | 351.857,00 |
| 25.01.2024 | 421,00 | 421,02 | 412,84 | 418,08 | -0,87% | 489.461,00 |
| 24.01.2024 | 428,04 | 429,45 | 420,24 | 421,77 | -0,93% | 415.596,00 |
| 23.01.2024 | 428,93 | 430,76 | 423,61 | 425,71 | -0,54% | 406.134,00 |
| 22.01.2024 | 426,77 | 430,38 | 425,32 | 428,01 | 0,29% | 488.566,00 |
| 19.01.2024 | 428,30 | 428,41 | 421,96 | 426,77 | 0,20% | 500.959,00 |
| 18.01.2024 | 426,65 | 432,49 | 421,58 | 425,93 | 0,84% | 603.916,00 |
| 17.01.2024 | 422,89 | 427,79 | 420,75 | 422,40 | -0,83% | 528.622,00 |
| 16.01.2024 | 414,27 | 425,97 | 412,70 | 425,94 | 3,56% | 705.507,00 |
| 12.01.2024 | 413,97 | 413,97 | 406,96 | 411,30 | -0,12% | 359.762,00 |
| 11.01.2024 | 414,78 | 414,78 | 408,15 | 411,80 | -0,56% | 313.438,00 |
| 10.01.2024 | 410,51 | 414,26 | 406,79 | 414,13 | 0,97% | 447.841,00 |
| 09.01.2024 | 401,57 | 412,10 | 400,27 | 410,14 | 1,85% | 541.153,00 |