£3,371
-0,12%
Echtzeit-Aktienkurs Dominos Pizza Group PLC
Bid:
Ask:
Aktienkurse zur Dominos Pizza Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 3,32 | 3,39 | 3,29 | 3,35 | -0,62% | 132.876,00 |
| 30.05.2024 | 3,30 | 3,38 | 3,28 | 3,38 | 2,40% | 105.184,00 |
| 29.05.2024 | 3,31 | 3,32 | 3,27 | 3,30 | -0,09% | 55.889,00 |
| 28.05.2024 | 3,35 | 3,35 | 3,27 | 3,30 | -0,98% | 62.992,00 |
| 27.05.2024 | 3,33 | 3,34 | 3,33 | 3,33 | 0,66% | - |
| 24.05.2024 | 3,24 | 3,31 | 3,23 | 3,31 | 1,97% | 43.000,00 |
| 23.05.2024 | 3,38 | 3,38 | 3,24 | 3,25 | -5,17% | 111.192,00 |
| 22.05.2024 | 3,41 | 3,46 | 3,40 | 3,42 | -0,38% | 119.798,00 |
| 21.05.2024 | 3,45 | 3,45 | 3,39 | 3,44 | -1,21% | 55.218,00 |
| 20.05.2024 | 3,45 | 3,48 | 3,41 | 3,48 | 2,29% | 34.208,00 |
| 17.05.2024 | 3,37 | 3,41 | 3,35 | 3,40 | 0,59% | 54.069,00 |
| 16.05.2024 | 3,34 | 3,42 | 3,34 | 3,38 | -1,57% | 99.860,00 |
| 15.05.2024 | 3,41 | 3,44 | 3,39 | 3,43 | 1,18% | 58.924,00 |
| 14.05.2024 | 3,36 | 3,42 | 3,34 | 3,39 | 1,13% | 107.269,00 |
| 13.05.2024 | 3,38 | 3,39 | 3,34 | 3,36 | 0,30% | 48.578,00 |
| 10.05.2024 | 3,33 | 3,38 | 3,31 | 3,35 | 2,64% | 55.394,00 |
| 09.05.2024 | 3,23 | 3,26 | 3,22 | 3,26 | 2,19% | 121.980,00 |
| 08.05.2024 | 3,20 | 3,21 | 3,16 | 3,19 | -0,09% | 25.513,00 |
| 07.05.2024 | 3,21 | 3,24 | 3,19 | 3,19 | 0,73% | 98.979,00 |
| 06.05.2024 | 3,17 | 3,17 | 3,16 | 3,17 | 0,63% | - |
| 03.05.2024 | 3,22 | 3,24 | 3,14 | 3,15 | -2,36% | 85.162,00 |
| 02.05.2024 | 3,24 | 3,26 | 3,22 | 3,23 | -0,46% | 151.324,00 |
| 01.05.2024 | 3,22 | 3,27 | 3,20 | 3,24 | -0,03% | 42.135,00 |
| 30.04.2024 | 3,33 | 3,34 | 3,24 | 3,24 | -2,64% | 31.486,00 |
| 29.04.2024 | 3,26 | 3,34 | 3,21 | 3,33 | 1,09% | 25.575,00 |
| 26.04.2024 | 3,29 | 3,32 | 3,27 | 3,29 | 0,86% | 28.515,00 |
| 25.04.2024 | 3,24 | 3,30 | 3,22 | 3,27 | 0,80% | 75.695,00 |
| 24.04.2024 | 3,31 | 3,32 | 3,23 | 3,24 | -2,11% | 56.230,00 |
| 23.04.2024 | 3,29 | 3,32 | 3,28 | 3,31 | 0,79% | 14.224,00 |
| 22.04.2024 | 3,19 | 3,29 | 3,19 | 3,28 | 2,43% | 45.954,00 |
| 19.04.2024 | 3,19 | 3,21 | 3,15 | 3,21 | 0,12% | 13.364,00 |
| 18.04.2024 | 3,23 | 3,24 | 3,19 | 3,20 | -1,05% | 14.942,00 |
| 17.04.2024 | 3,29 | 3,29 | 3,23 | 3,24 | -2,00% | 73.052,00 |
| 16.04.2024 | 3,30 | 3,34 | 3,29 | 3,30 | -1,32% | 71.893,00 |
| 15.04.2024 | 3,34 | 3,36 | 3,34 | 3,35 | -0,42% | 30.024,00 |
| 12.04.2024 | 3,36 | 3,42 | 3,35 | 3,36 | 0,00% | 66.109,00 |
| 11.04.2024 | 3,34 | 3,37 | 3,34 | 3,36 | 1,02% | 53.990,00 |
| 10.04.2024 | 3,34 | 3,34 | 3,30 | 3,33 | 0,54% | 51.526,00 |
| 09.04.2024 | 3,33 | 3,36 | 3,28 | 3,31 | -0,90% | 65.755,00 |
| 08.04.2024 | 3,37 | 3,38 | 3,33 | 3,34 | -1,65% | 68.807,00 |
| 05.04.2024 | 3,38 | 3,40 | 3,37 | 3,39 | -0,82% | 96.910,00 |
| 04.04.2024 | 3,41 | 3,43 | 3,38 | 3,42 | -2,06% | 50.397,00 |
| 03.04.2024 | 3,45 | 3,52 | 3,45 | 3,49 | -0,17% | 94.369,00 |
| 02.04.2024 | 3,41 | 3,55 | 3,41 | 3,50 | 0,06% | 45.893,00 |
| 28.03.2024 | 3,53 | 3,53 | 3,48 | 3,50 | -0,91% | 55.878,00 |
| 27.03.2024 | 3,57 | 3,57 | 3,52 | 3,53 | -1,34% | 23.145,00 |
| 26.03.2024 | 3,50 | 3,59 | 3,46 | 3,58 | 1,42% | 59.823,00 |
| 25.03.2024 | 3,46 | 3,53 | 3,46 | 3,53 | 1,61% | 41.468,00 |
| 22.03.2024 | 3,53 | 3,56 | 3,45 | 3,47 | -2,20% | 36.368,00 |
| 21.03.2024 | 3,55 | 3,57 | 3,52 | 3,55 | 1,00% | 53.159,00 |
| 20.03.2024 | 3,53 | 3,55 | 3,50 | 3,52 | -1,04% | 41.200,00 |
| 19.03.2024 | 3,62 | 3,62 | 3,53 | 3,55 | -1,99% | 129.941,00 |
| 18.03.2024 | 3,68 | 3,69 | 3,59 | 3,62 | -1,25% | 137.841,00 |
| 15.03.2024 | 3,73 | 3,75 | 3,59 | 3,67 | -1,40% | 202.318,00 |
| 14.03.2024 | 3,64 | 3,72 | 3,64 | 3,72 | 1,97% | 86.901,00 |
| 13.03.2024 | 3,63 | 3,66 | 3,59 | 3,65 | 1,50% | 101.317,00 |
| 12.03.2024 | 3,55 | 3,61 | 3,24 | 3,60 | -1,69% | 361.197,00 |
| 11.03.2024 | 3,59 | 3,66 | 3,57 | 3,66 | 1,44% | 163.142,00 |
| 08.03.2024 | 3,65 | 3,66 | 3,59 | 3,61 | -2,06% | 268.373,00 |
| 07.03.2024 | 3,53 | 3,73 | 3,51 | 3,68 | 5,32% | 111.213,00 |
| 06.03.2024 | 3,49 | 3,53 | 3,48 | 3,50 | 0,17% | 65.136,00 |
| 05.03.2024 | 3,45 | 3,50 | 3,41 | 3,49 | 1,66% | 106.915,00 |
| 04.03.2024 | 3,44 | 3,46 | 3,41 | 3,43 | -0,61% | 130.874,00 |
| 01.03.2024 | 3,40 | 3,46 | 3,37 | 3,45 | 1,50% | 52.225,00 |
| 29.02.2024 | 3,42 | 3,45 | 3,37 | 3,40 | -1,13% | 90.909,00 |
| 28.02.2024 | 3,53 | 3,53 | 3,42 | 3,44 | -3,31% | 27.959,00 |
| 27.02.2024 | 3,50 | 3,56 | 3,46 | 3,56 | 1,89% | 151.512,00 |
| 26.02.2024 | 3,52 | 3,54 | 3,46 | 3,49 | -0,34% | 123.344,00 |
| 23.02.2024 | 3,61 | 3,61 | 3,48 | 3,51 | -4,52% | 207.224,00 |
| 22.02.2024 | 3,70 | 3,80 | 3,67 | 3,67 | -2,52% | 119.323,00 |
| 21.02.2024 | 3,68 | 3,77 | 3,66 | 3,77 | 2,53% | 95.435,00 |
| 20.02.2024 | 3,55 | 3,72 | 3,54 | 3,67 | 6,22% | 209.684,00 |
| 19.02.2024 | 3,47 | 3,48 | 3,44 | 3,46 | 0,44% | 28.320,00 |
| 16.02.2024 | 3,54 | 3,54 | 3,44 | 3,44 | -2,77% | 44.281,00 |
| 15.02.2024 | 3,60 | 3,63 | 3,54 | 3,54 | -1,50% | 91.510,00 |
| 14.02.2024 | 3,50 | 3,61 | 3,50 | 3,60 | 3,45% | 37.318,00 |
| 13.02.2024 | 3,56 | 3,56 | 3,44 | 3,48 | -2,08% | 38.019,00 |
| 12.02.2024 | 3,48 | 3,56 | 3,48 | 3,55 | 2,96% | 25.394,00 |
| 09.02.2024 | 3,43 | 3,47 | 3,41 | 3,45 | 0,12% | 61.867,00 |
| 08.02.2024 | 3,45 | 3,48 | 3,44 | 3,44 | 0,35% | 119.690,00 |
| 07.02.2024 | 3,45 | 3,46 | 3,42 | 3,43 | -0,29% | 74.541,00 |
| 06.02.2024 | 3,41 | 3,46 | 3,38 | 3,44 | 0,58% | 128.425,00 |
| 05.02.2024 | 3,50 | 3,50 | 3,42 | 3,42 | -1,16% | 88.260,00 |
| 02.02.2024 | 3,48 | 3,52 | 3,46 | 3,46 | 0,17% | 67.729,00 |
| 01.02.2024 | 3,49 | 3,54 | 3,45 | 3,46 | -1,76% | 58.001,00 |
| 31.01.2024 | 3,56 | 3,56 | 3,48 | 3,52 | -0,90% | 29.954,00 |
| 30.01.2024 | 3,55 | 3,56 | 3,51 | 3,55 | 0,34% | 73.681,00 |
| 29.01.2024 | 3,54 | 3,55 | 3,50 | 3,54 | 0,40% | 109.257,00 |
| 26.01.2024 | 3,47 | 3,54 | 3,47 | 3,52 | 1,85% | 101.074,00 |
| 25.01.2024 | 3,55 | 3,55 | 3,43 | 3,46 | -2,54% | 126.918,00 |
| 24.01.2024 | 3,57 | 3,59 | 3,53 | 3,55 | 0,74% | 120.364,00 |
| 23.01.2024 | 3,53 | 3,54 | 3,50 | 3,52 | -0,11% | 72.390,00 |
| 22.01.2024 | 3,57 | 3,58 | 3,53 | 3,53 | -0,23% | 67.532,00 |
| 19.01.2024 | 3,59 | 3,60 | 3,50 | 3,54 | -0,90% | 86.434,00 |
| 18.01.2024 | 3,60 | 3,62 | 3,56 | 3,57 | -0,56% | 82.829,00 |
| 17.01.2024 | 3,60 | 3,61 | 3,54 | 3,59 | -1,29% | 347.854,00 |
| 16.01.2024 | 3,54 | 3,64 | 3,54 | 3,64 | 2,05% | 80.883,00 |
| 15.01.2024 | 3,55 | 3,59 | 3,53 | 3,56 | -0,78% | 77.263,00 |
| 12.01.2024 | 3,62 | 3,64 | 3,57 | 3,59 | -0,55% | 160.806,00 |
| 11.01.2024 | 3,66 | 3,67 | 3,61 | 3,61 | -2,06% | 262.240,00 |