446,125€
-1,95%
Echtzeit-Aktienkurs Domino's Pizza
Bid:
Ask:
Aktienkurse zur Domino's Pizza Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 450,40 | 452,60 | 445,23 | 445,65 | -2,05% | - |
| 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 |
| 06.02.2024 | 387,70 | 392,70 | 387,45 | 392,70 | 0,76% | 136,00 |
| 05.02.2024 | 390,00 | 392,30 | 387,00 | 389,75 | -2,20% | 112,00 |
| 02.02.2024 | 398,50 | 398,50 | 398,50 | 398,50 | 1,10% | 5,00 |
| 01.02.2024 | 396,50 | 396,50 | 394,15 | 394,15 | -0,79% | 15,00 |
| 31.01.2024 | 402,80 | 402,80 | 397,30 | 397,30 | -0,92% | 32,00 |
| 30.01.2024 | 399,05 | 405,00 | 399,05 | 401,00 | 0,33% | 43,00 |
| 29.01.2024 | 385,15 | 400,40 | 385,00 | 399,70 | 4,20% | 252,00 |
| 26.01.2024 | 384,35 | 385,10 | 383,60 | 383,60 | -0,14% | 25,00 |
| 25.01.2024 | 389,00 | 389,00 | 381,45 | 384,15 | -0,95% | 40,00 |
| 24.01.2024 | 389,40 | 389,40 | 386,90 | 387,85 | -1,06% | 109,00 |
| 23.01.2024 | 393,15 | 395,95 | 392,00 | 392,00 | -0,01% | 67,00 |
| 22.01.2024 | 392,70 | 393,25 | 391,80 | 392,05 | 0,23% | 119,00 |
| 19.01.2024 | 391,00 | 392,70 | 391,00 | 391,15 | 0,51% | 23,00 |
| 18.01.2024 | 388,85 | 396,00 | 386,70 | 389,15 | 0,37% | 143,00 |
| 17.01.2024 | 391,55 | 392,65 | 387,70 | 387,70 | -0,62% | 122,00 |
| 16.01.2024 | 374,50 | 390,10 | 374,50 | 390,10 | 3,67% | 133,00 |
| 15.01.2024 | 376,00 | 376,30 | 373,85 | 376,30 | 0,15% | 27,00 |
| 12.01.2024 | 375,25 | 375,75 | 373,45 | 375,75 | 0,47% | 10,00 |
| 11.01.2024 | 377,40 | 379,35 | 374,00 | 374,00 | -0,55% | 34,00 |
| 10.01.2024 | 374,25 | 376,05 | 374,25 | 376,05 | 0,62% | 17,00 |
| 09.01.2024 | 368,00 | 373,75 | 367,90 | 373,75 | 3,76% | 35,00 |
| 08.01.2024 | 363,50 | 369,40 | 360,20 | 360,20 | -2,09% | 13,00 |
| 05.01.2024 | 366,25 | 367,90 | 365,20 | 367,90 | 0,29% | 7,00 |
| 04.01.2024 | 365,60 | 368,35 | 365,60 | 366,85 | -0,08% | 35,00 |
| 03.01.2024 | 378,40 | 378,40 | 367,15 | 367,15 | -2,35% | 113,00 |
| 02.01.2024 | 375,35 | 376,90 | 373,50 | 376,00 | 1,53% | 33,00 |
| 29.12.2023 | 370,75 | 371,40 | 370,35 | 370,35 | -0,42% | 22,00 |
| 28.12.2023 | 371,50 | 373,85 | 370,75 | 371,90 | 0,18% | 117,00 |
| 27.12.2023 | 371,90 | 372,30 | 369,85 | 371,25 | -0,26% | 149,00 |
| 22.12.2023 | 369,10 | 373,25 | 368,80 | 372,20 | 0,69% | 95,00 |
| 21.12.2023 | 368,70 | 371,15 | 368,65 | 369,65 | -0,15% | 46,00 |
| 20.12.2023 | 370,00 | 375,80 | 368,00 | 370,20 | 0,11% | 79,00 |
| 19.12.2023 | 367,60 | 370,35 | 366,40 | 369,80 | 0,20% | 85,00 |
| 18.12.2023 | 368,20 | 369,05 | 365,60 | 369,05 | 1,19% | 98,00 |
| 15.12.2023 | 369,60 | 369,60 | 364,70 | 364,70 | -0,91% | 27,00 |
| 14.12.2023 | 368,95 | 368,95 | 363,35 | 368,05 | -0,45% | 90,00 |
| 13.12.2023 | 367,25 | 369,70 | 365,90 | 369,70 | 0,49% | 63,00 |
| 12.12.2023 | 368,05 | 369,95 | 367,90 | 367,90 | 0,37% | 20,00 |
| 11.12.2023 | 362,30 | 368,30 | 358,95 | 366,55 | 0,36% | 322,00 |
| 08.12.2023 | 374,30 | 374,30 | 365,25 | 365,25 | -1,77% | 160,00 |
| 07.12.2023 | 364,75 | 382,40 | 363,05 | 371,85 | 2,34% | 91,00 |
| 06.12.2023 | 364,55 | 366,65 | 363,35 | 363,35 | -0,68% | 72,00 |
| 05.12.2023 | 369,00 | 369,10 | 365,85 | 365,85 | -0,75% | 13,00 |
| 04.12.2023 | 369,60 | 372,45 | 366,45 | 368,60 | 1,32% | 100,00 |
| 01.12.2023 | 361,90 | 363,80 | 358,35 | 363,80 | 1,41% | 94,00 |
| 30.11.2023 | 355,55 | 358,75 | 355,55 | 358,75 | 0,56% | 39,00 |
| 29.11.2023 | 352,70 | 356,75 | 352,70 | 356,75 | 1,01% | 35,00 |
| 28.11.2023 | 352,75 | 354,20 | 351,50 | 353,20 | 1,31% | 284,00 |
| 27.11.2023 | 339,70 | 348,65 | 336,05 | 348,65 | 3,14% | 22,00 |