470,700€
0,87%
Echtzeit-Aktienkurs Domino's Pizza
Bid:
Ask:
Aktienkurse zur Domino's Pizza Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2024 | 469,33 | 470,00 | 469,25 | 469,25 | 0,21% | 9,00 |
| 31.05.2024 | 470,35 | 470,45 | 460,05 | 468,27 | -0,40% | - |
| 30.05.2024 | 468,55 | 474,63 | 464,77 | 470,15 | -0,46% | - |
| 29.05.2024 | 468,35 | 473,20 | 466,63 | 472,33 | 0,79% | 20,00 |
| 28.05.2024 | 462,10 | 470,52 | 461,08 | 468,63 | 1,17% | 159,00 |
| 27.05.2024 | 462,83 | 463,23 | 461,73 | 463,23 | 0,09% | - |
| 24.05.2024 | 464,65 | 466,27 | 460,95 | 462,80 | -0,39% | - |
| 23.05.2024 | 473,30 | 473,65 | 463,73 | 464,60 | -1,82% | - |
| 22.05.2024 | 473,17 | 475,45 | 468,60 | 473,23 | 0,03% | - |
| 21.05.2024 | 474,52 | 477,15 | 471,27 | 473,08 | -0,44% | - |
| 20.05.2024 | 471,88 | 477,08 | 470,45 | 475,17 | 0,66% | - |
| 17.05.2024 | 472,60 | 479,08 | 471,00 | 472,05 | -0,03% | - |
| 16.05.2024 | 475,85 | 480,10 | 472,08 | 472,20 | -0,77% | 11,00 |
| 15.05.2024 | 472,02 | 481,45 | 470,95 | 475,85 | 0,86% | - |
| 14.05.2024 | 473,65 | 475,35 | 465,15 | 471,80 | -0,21% | - |
| 13.05.2024 | 481,88 | 483,70 | 472,60 | 472,80 | -1,78% | - |
| 10.05.2024 | 481,73 | 484,65 | 478,83 | 481,35 | 0,33% | - |
| 09.05.2024 | 480,42 | 483,42 | 477,55 | 479,75 | -0,21% | - |
| 08.05.2024 | 481,63 | 486,50 | 479,52 | 480,75 | -0,04% | - |
| 07.05.2024 | 485,75 | 486,48 | 480,13 | 480,92 | -0,89% | 6,00 |
| 06.05.2024 | 478,48 | 488,05 | 474,60 | 485,25 | 1,58% | 20,00 |
| 03.05.2024 | 480,45 | 480,80 | 472,55 | 477,70 | -0,08% | - |
| 02.05.2024 | 481,52 | 489,00 | 477,10 | 478,08 | -2,15% | - |
| 30.04.2024 | 492,25 | 507,10 | 487,90 | 488,60 | -0,61% | 1,00 |
| 29.04.2024 | 466,20 | 504,10 | 465,50 | 491,58 | 5,32% | - |
| 26.04.2024 | 462,13 | 470,20 | 459,65 | 466,73 | 1,20% | - |
| 25.04.2024 | 454,48 | 464,65 | 449,75 | 461,20 | 1,18% | - |
| 24.04.2024 | 450,20 | 456,85 | 446,45 | 455,83 | 1,36% | - |
| 23.04.2024 | 442,13 | 451,75 | 441,02 | 449,70 | 1,62% | - |
| 22.04.2024 | 445,20 | 449,17 | 440,88 | 442,52 | -0,42% | - |
| 19.04.2024 | 449,40 | 452,60 | 440,98 | 444,40 | -1,82% | - |
| 18.04.2024 | 452,45 | 457,42 | 449,42 | 452,63 | 0,19% | - |
| 17.04.2024 | 458,33 | 459,52 | 450,10 | 451,75 | -1,36% | - |
| 16.04.2024 | 459,27 | 461,48 | 455,20 | 458,00 | -0,30% | - |
| 15.04.2024 | 465,98 | 470,75 | 459,00 | 459,40 | -1,35% | - |
| 12.04.2024 | 471,40 | 473,55 | 464,38 | 465,67 | -0,16% | - |
| 11.04.2024 | 471,70 | 472,42 | 464,55 | 466,40 | -1,15% | - |
| 10.04.2024 | 459,42 | 473,00 | 450,00 | 471,83 | 3,00% | - |
| 09.04.2024 | 462,15 | 463,83 | 453,65 | 458,08 | -0,91% | - |
| 08.04.2024 | 454,92 | 463,48 | 454,00 | 462,27 | 1,53% | 25,00 |
| 05.04.2024 | 446,27 | 456,70 | 444,90 | 455,30 | 2,13% | - |
| 04.04.2024 | 467,00 | 468,10 | 445,80 | 445,80 | -4,61% | - |
| 03.04.2024 | 460,52 | 469,70 | 457,90 | 467,35 | 1,21% | 10,00 |
| 02.04.2024 | 460,02 | 462,83 | 453,17 | 461,75 | 1,83% | 13,00 |
| 28.03.2024 | 454,55 | 460,80 | 443,70 | 453,45 | 1,20% | 10,00 |
| 27.03.2024 | 447,20 | 455,95 | 437,83 | 448,08 | 0,15% | - |
| 26.03.2024 | 429,52 | 452,10 | 428,08 | 447,40 | 5,12% | 6,00 |
| 25.03.2024 | 423,30 | 431,13 | 420,80 | 425,60 | 0,31% | - |
| 22.03.2024 | 420,38 | 424,90 | 417,73 | 424,27 | 1,26% | - |
| 21.03.2024 | 414,15 | 420,52 | 411,40 | 418,98 | 1,23% | - |
| 20.03.2024 | 409,33 | 416,58 | 408,73 | 413,88 | 0,47% | - |
| 19.03.2024 | 407,55 | 416,33 | 404,83 | 411,95 | 1,19% | - |
| 18.03.2024 | 405,48 | 409,60 | 396,65 | 407,13 | 0,98% | - |
| 15.03.2024 | 407,45 | 409,52 | 396,52 | 403,17 | -0,83% | - |
| 14.03.2024 | 412,52 | 414,38 | 398,80 | 406,55 | -1,69% | 1,00 |
| 13.03.2024 | 414,15 | 415,80 | 410,08 | 413,52 | -0,21% | - |
| 12.03.2024 | 406,15 | 416,48 | 404,80 | 414,40 | 3,89% | - |
| 11.03.2024 | 406,33 | 408,80 | 395,77 | 398,90 | -1,95% | 20,00 |
| 08.03.2024 | 408,50 | 410,63 | 404,98 | 406,83 | -0,43% | - |
| 07.03.2024 | 409,60 | 414,60 | 408,20 | 408,60 | -0,41% | - |
| 06.03.2024 | 414,08 | 415,08 | 407,02 | 410,27 | -0,90% | - |
| 05.03.2024 | 413,73 | 415,30 | 409,48 | 414,00 | -0,08% | - |
| 04.03.2024 | 416,02 | 416,60 | 411,05 | 414,35 | 0,37% | 52,00 |
| 01.03.2024 | 415,42 | 415,92 | 411,13 | 412,83 | -0,51% | - |
| 29.02.2024 | 411,60 | 417,58 | 408,58 | 414,95 | 1,44% | - |
| 28.02.2024 | 411,88 | 417,50 | 409,05 | 409,05 | -0,54% | 14,00 |
| 27.02.2024 | 422,60 | 426,77 | 409,23 | 411,27 | -2,74% | - |
| 26.02.2024 | 400,13 | 439,75 | 399,98 | 422,85 | 5,54% | 13,00 |
| 23.02.2024 | 396,23 | 401,33 | 394,50 | 400,65 | 1,30% | 5,00 |
| 22.02.2024 | 389,25 | 396,73 | 387,52 | 395,52 | 1,71% | - |
| 21.02.2024 | 385,67 | 390,27 | 383,92 | 388,88 | 0,80% | - |
| 20.02.2024 | 390,58 | 390,83 | 385,27 | 385,80 | -1,42% | 3,00 |
| 19.02.2024 | 391,63 | 392,10 | 391,25 | 391,35 | -0,01% | - |
| 16.02.2024 | 394,13 | 397,92 | 391,25 | 391,40 | -0,74% | - |
| 15.02.2024 | 396,23 | 397,85 | 392,17 | 394,30 | -0,32% | - |
| 14.02.2024 | 393,55 | 396,55 | 388,83 | 395,55 | 0,44% | - |
| 13.02.2024 | 396,17 | 397,60 | 390,27 | 393,80 | -0,71% | - |
| 12.02.2024 | 393,80 | 398,55 | 392,83 | 396,63 | 0,63% | 5,00 |
| 09.02.2024 | 395,63 | 396,98 | 393,30 | 394,13 | -0,44% | - |
| 08.02.2024 | 391,40 | 400,88 | 390,55 | 395,88 | 1,09% | 72,00 |
| 07.02.2024 | 391,75 | 397,38 | 388,60 | 391,63 | -0,03% | - |
| 06.02.2024 | 388,60 | 395,67 | 385,23 | 391,75 | 0,64% | - |
| 05.02.2024 | 390,95 | 393,23 | 385,27 | 389,27 | -0,40% | - |
| 02.02.2024 | 398,75 | 401,30 | 390,45 | 390,85 | -2,01% | 14,00 |
| 01.02.2024 | 394,95 | 398,85 | 392,90 | 398,85 | 1,13% | - |
| 31.01.2024 | 401,83 | 402,67 | 392,67 | 394,38 | -1,59% | - |
| 30.01.2024 | 400,13 | 405,35 | 398,23 | 400,75 | 0,13% | - |
| 29.01.2024 | 386,08 | 401,30 | 385,33 | 400,23 | 3,68% | 2,00 |
| 26.01.2024 | 384,70 | 387,23 | 382,88 | 386,02 | 0,07% | 3,00 |
| 25.01.2024 | 388,50 | 388,90 | 380,52 | 385,75 | -0,48% | - |
| 24.01.2024 | 392,25 | 393,50 | 385,80 | 387,60 | -1,18% | 10,00 |
| 23.01.2024 | 392,15 | 397,20 | 390,75 | 392,23 | -0,24% | - |
| 22.01.2024 | 391,70 | 395,17 | 390,38 | 393,15 | 0,44% | - |
| 19.01.2024 | 391,30 | 393,75 | 387,58 | 391,42 | -0,10% | - |
| 18.01.2024 | 387,38 | 399,15 | 386,88 | 391,80 | 0,93% | - |
| 17.01.2024 | 390,63 | 394,13 | 387,05 | 388,20 | -0,91% | 30,00 |
| 16.01.2024 | 375,35 | 391,77 | 374,70 | 391,77 | 4,37% | - |
| 15.01.2024 | 375,40 | 375,83 | 374,77 | 375,38 | -0,03% | - |
| 12.01.2024 | 375,17 | 377,02 | 370,63 | 375,48 | 0,03% | - |
| 11.01.2024 | 377,92 | 378,42 | 372,42 | 375,35 | -0,59% | - |