40,700€
-1,45%
Echtzeit-Aktienkurs Dine Brands Global
Bid:
Ask:
Aktienkurse zur Dine Brands Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,69% | 10,00 |
| 30.04.2024 | 41,70 | 42,50 | 41,00 | 41,30 | -0,96% | - |
| 29.04.2024 | 42,30 | 42,70 | 41,30 | 41,70 | -1,65% | - |
| 26.04.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,70% | 80,00 |
| 25.04.2024 | 42,30 | 43,10 | 41,70 | 42,70 | 0,95% | - |
| 24.04.2024 | 42,30 | 42,70 | 42,10 | 42,30 | 0,48% | - |
| 23.04.2024 | 41,50 | 42,30 | 41,30 | 42,10 | 1,94% | - |
| 22.04.2024 | 40,70 | 41,50 | 40,60 | 41,30 | 1,23% | - |
| 19.04.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 1,24% | 12,00 |
| 18.04.2024 | 39,90 | 40,70 | 39,70 | 40,30 | 1,00% | - |
| 17.04.2024 | 40,90 | 41,30 | 39,90 | 39,90 | -2,44% | - |
| 16.04.2024 | 40,70 | 41,10 | 39,90 | 40,90 | 0,99% | - |
| 15.04.2024 | 40,40 | 40,90 | 40,10 | 40,50 | 0,50% | - |
| 12.04.2024 | 40,90 | 41,20 | 40,10 | 40,30 | -0,49% | - |
| 11.04.2024 | 40,40 | 40,80 | 40,30 | 40,50 | 0,50% | - |
| 10.04.2024 | 40,70 | 40,90 | 39,70 | 40,30 | -0,98% | - |
| 09.04.2024 | 40,90 | 41,10 | 40,30 | 40,70 | -0,49% | - |
| 08.04.2024 | 39,90 | 40,90 | 39,80 | 40,90 | 2,51% | - |
| 05.04.2024 | 40,70 | 41,00 | 39,90 | 39,90 | -1,97% | - |
| 04.04.2024 | 41,50 | 42,30 | 40,70 | 40,70 | -2,40% | - |
| 03.04.2024 | 41,90 | 42,30 | 41,50 | 41,70 | -3,92% | - |
| 02.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,70% | 35,00 |
| 28.03.2024 | 42,70 | 43,70 | 42,70 | 43,10 | 1,65% | - |
| 27.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 2,17% | 35,00 |
| 26.03.2024 | 41,30 | 41,90 | 41,10 | 41,50 | 0,48% | - |
| 25.03.2024 | 40,70 | 41,70 | 40,50 | 41,30 | 0,98% | - |
| 22.03.2024 | 41,40 | 42,10 | 40,70 | 40,90 | -1,45% | - |
| 21.03.2024 | 43,10 | 43,30 | 41,10 | 41,50 | -3,26% | - |
| 20.03.2024 | 42,70 | 43,70 | 42,60 | 42,90 | 0,47% | - |
| 19.03.2024 | 42,90 | 43,00 | 41,90 | 42,70 | -0,93% | - |
| 18.03.2024 | 43,70 | 43,80 | 42,70 | 43,10 | -1,15% | - |
| 15.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | 160,00 |
| 14.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,59% | 4,00 |
| 13.03.2024 | 44,10 | 44,90 | 43,70 | 44,10 | 0,00% | - |
| 12.03.2024 | 44,30 | 44,80 | 43,90 | 44,10 | -1,56% | - |
| 11.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -3,03% | 184,00 |
| 08.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -1,28% | 10,00 |
| 07.03.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,65% | 200,00 |
| 06.03.2024 | 45,70 | 46,90 | 45,70 | 46,50 | 6,16% | - |
| 05.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -2,23% | 1,00 |
| 04.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,10% | 10,00 |
| 01.03.2024 | 44,90 | 45,70 | 43,70 | 45,30 | 4,38% | - |
| 29.02.2024 | 43,00 | 43,40 | 43,00 | 43,40 | -3,13% | 500,00 |
| 28.02.2024 | 43,80 | 44,80 | 43,80 | 44,80 | 4,92% | 120,00 |
| 27.02.2024 | 42,10 | 42,90 | 41,60 | 42,70 | -0,23% | - |
| 26.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 1,18% | 15,00 |
| 23.02.2024 | 42,10 | 42,70 | 41,70 | 42,30 | 2,67% | - |
| 22.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,73% | 4,00 |
| 21.02.2024 | 41,40 | 41,70 | 40,90 | 40,90 | -1,45% | - |
| 20.02.2024 | 41,50 | 41,70 | 41,00 | 41,50 | 0,00% | - |
| 19.02.2024 | 41,50 | 41,70 | 41,50 | 41,50 | 0,24% | - |
| 16.02.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | 500,00 |
| 15.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,71% | 403,00 |
| 14.02.2024 | 41,10 | 41,80 | 39,90 | 40,90 | -0,24% | - |
| 13.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -5,53% | 340,00 |
| 12.02.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | 76,00 |
| 09.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,69% | 10,00 |
| 08.02.2024 | 42,10 | 43,30 | 41,90 | 43,30 | 3,34% | - |
| 07.02.2024 | 42,90 | 43,10 | 41,90 | 41,90 | -1,87% | - |
| 06.02.2024 | 42,10 | 43,50 | 42,10 | 42,70 | 0,95% | - |
| 05.02.2024 | 43,50 | 43,70 | 42,10 | 42,30 | -2,76% | - |
| 02.02.2024 | 43,90 | 44,10 | 42,70 | 43,50 | -0,91% | - |
| 01.02.2024 | 43,30 | 44,20 | 43,10 | 43,90 | 1,39% | - |
| 31.01.2024 | 43,70 | 44,70 | 43,10 | 43,30 | -0,92% | - |
| 30.01.2024 | 43,90 | 44,10 | 43,30 | 43,70 | -0,46% | - |
| 29.01.2024 | 42,50 | 44,10 | 42,40 | 43,90 | 3,78% | - |
| 26.01.2024 | 42,30 | 42,90 | 42,20 | 42,30 | 0,00% | - |
| 25.01.2024 | 41,70 | 42,50 | 41,50 | 42,30 | 1,93% | - |
| 24.01.2024 | 42,50 | 42,60 | 41,30 | 41,50 | -2,35% | - |
| 23.01.2024 | 42,30 | 43,10 | 42,10 | 42,50 | 0,00% | - |
| 22.01.2024 | 41,30 | 43,10 | 41,20 | 42,50 | 3,41% | - |
| 19.01.2024 | 40,90 | 41,50 | 40,70 | 41,10 | 0,00% | - |
| 18.01.2024 | 40,30 | 41,10 | 40,20 | 41,10 | 1,99% | - |
| 17.01.2024 | 40,60 | 40,90 | 40,00 | 40,30 | -0,49% | - |
| 16.01.2024 | 40,70 | 40,90 | 39,90 | 40,50 | -0,25% | - |
| 15.01.2024 | 40,60 | 40,60 | 40,40 | 40,60 | -0,49% | - |
| 12.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -4,45% | 43,00 |
| 11.01.2024 | 43,50 | 43,90 | 42,70 | 42,70 | -1,84% | - |
| 10.01.2024 | 42,70 | 43,50 | 42,40 | 43,50 | 1,87% | - |
| 09.01.2024 | 43,10 | 43,20 | 42,30 | 42,70 | -1,39% | - |
| 08.01.2024 | 41,70 | 43,30 | 41,70 | 43,30 | 2,61% | - |
| 05.01.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | 22,00 |
| 04.01.2024 | 42,80 | 42,80 | 42,40 | 42,40 | 0,24% | 330,00 |
| 03.01.2024 | 44,70 | 44,90 | 42,30 | 42,30 | -5,79% | - |
| 02.01.2024 | 45,00 | 46,10 | 44,70 | 44,90 | -1,32% | - |
| 29.12.2023 | 45,50 | 45,90 | 45,40 | 45,50 | -0,66% | - |
| 28.12.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | 17,00 |
| 27.12.2023 | 46,40 | 46,40 | 45,80 | 45,80 | 2,46% | 174,00 |
| 22.12.2023 | 44,40 | 44,90 | 44,10 | 44,70 | 0,45% | - |
| 21.12.2023 | 43,90 | 45,10 | 43,70 | 44,50 | 1,37% | - |
| 20.12.2023 | 44,90 | 45,30 | 43,70 | 43,90 | -2,23% | - |
| 19.12.2023 | 44,40 | 45,10 | 44,30 | 44,90 | 0,00% | - |
| 18.12.2023 | 45,30 | 46,40 | 44,90 | 44,90 | -0,88% | - |
| 15.12.2023 | 46,90 | 47,10 | 44,90 | 45,30 | -3,41% | - |
| 14.12.2023 | 46,30 | 47,50 | 46,10 | 46,90 | 6,11% | - |
| 13.12.2023 | 44,20 | 44,20 | 44,20 | 44,20 | -1,12% | 4,00 |
| 12.12.2023 | 45,10 | 45,30 | 44,70 | 44,70 | -0,89% | - |
| 11.12.2023 | 45,80 | 46,00 | 44,90 | 45,10 | -1,31% | - |
| 08.12.2023 | 45,80 | 46,20 | 45,10 | 45,70 | 2,01% | - |
| 07.12.2023 | 44,80 | 44,80 | 44,80 | 44,80 | -0,22% | 1,00 |