3,635€
-1,09%
Echtzeit-Aktienkurs Borussia Dortmund GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur Borussia Dortmund GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 3,68 | 3,68 | 3,62 | 3,65 | -0,68% | 99.348,00 |
| 14.08.2025 | 3,65 | 3,69 | 3,62 | 3,68 | 0,41% | 37.076,00 |
| 13.08.2025 | 3,66 | 3,69 | 3,63 | 3,66 | -0,68% | 39.110,00 |
| 12.08.2025 | 3,61 | 3,69 | 3,61 | 3,69 | 0,14% | 56.996,00 |
| 11.08.2025 | 3,64 | 3,72 | 3,63 | 3,68 | -0,41% | 43.831,00 |
| 08.08.2025 | 3,78 | 3,78 | 3,66 | 3,70 | -0,54% | 69.997,00 |
| 07.08.2025 | 3,70 | 3,78 | 3,64 | 3,72 | 1,09% | 66.507,00 |
| 06.08.2025 | 3,70 | 3,70 | 3,63 | 3,68 | 1,52% | 40.595,00 |
| 05.08.2025 | 3,68 | 3,69 | 3,62 | 3,62 | -1,50% | 17.679,00 |
| 04.08.2025 | 3,64 | 3,72 | 3,61 | 3,68 | 1,24% | 42.579,00 |
| 01.08.2025 | 3,65 | 3,69 | 3,55 | 3,63 | 0,69% | 85.822,00 |
| 31.07.2025 | 3,71 | 3,74 | 3,60 | 3,61 | -3,99% | 109.113,00 |
| 30.07.2025 | 3,79 | 3,79 | 3,71 | 3,76 | -0,79% | 25.887,00 |
| 29.07.2025 | 3,73 | 3,79 | 3,73 | 3,79 | -0,13% | 27.437,00 |
| 28.07.2025 | 3,83 | 3,87 | 3,73 | 3,79 | -0,79% | 71.583,00 |
| 25.07.2025 | 3,84 | 3,88 | 3,81 | 3,82 | -0,39% | 25.469,00 |
| 24.07.2025 | 3,82 | 3,88 | 3,81 | 3,84 | -0,52% | 31.599,00 |
| 23.07.2025 | 3,86 | 3,90 | 3,84 | 3,86 | 0,00% | 43.340,00 |
| 22.07.2025 | 3,88 | 3,92 | 3,84 | 3,86 | -1,03% | 106.318,00 |
| 21.07.2025 | 3,88 | 3,92 | 3,88 | 3,90 | -0,76% | 52.530,00 |
| 18.07.2025 | 3,92 | 3,98 | 3,89 | 3,93 | 0,77% | 126.163,00 |
| 17.07.2025 | 3,90 | 3,93 | 3,85 | 3,90 | 0,26% | 85.121,00 |
| 16.07.2025 | 3,84 | 3,90 | 3,82 | 3,89 | 1,44% | 37.669,00 |
| 15.07.2025 | 3,86 | 3,91 | 3,83 | 3,83 | -1,67% | 52.233,00 |
| 14.07.2025 | 3,82 | 3,91 | 3,82 | 3,90 | 2,50% | 78.466,00 |
| 11.07.2025 | 3,84 | 3,91 | 3,80 | 3,80 | -0,91% | 134.093,00 |
| 10.07.2025 | 3,82 | 3,92 | 3,82 | 3,84 | 0,52% | 98.257,00 |
| 09.07.2025 | 3,78 | 3,88 | 3,78 | 3,82 | 1,46% | 86.534,00 |
| 08.07.2025 | 3,79 | 3,87 | 3,71 | 3,76 | -0,13% | 71.451,00 |
| 07.07.2025 | 3,82 | 3,85 | 3,74 | 3,77 | -2,71% | 140.228,00 |
| 04.07.2025 | 3,91 | 3,94 | 3,83 | 3,87 | -1,02% | 164.281,00 |
| 03.07.2025 | 3,92 | 3,96 | 3,86 | 3,91 | 0,90% | 76.157,00 |
| 02.07.2025 | 3,88 | 3,98 | 3,87 | 3,88 | 0,78% | 167.480,00 |
| 01.07.2025 | 3,92 | 3,96 | 3,85 | 3,85 | -2,41% | 50.240,00 |
| 30.06.2025 | 3,90 | 3,96 | 3,87 | 3,94 | 2,47% | 118.998,00 |
| 27.06.2025 | 3,87 | 3,89 | 3,83 | 3,85 | -1,03% | 84.754,00 |
| 26.06.2025 | 3,90 | 3,90 | 3,83 | 3,89 | -0,26% | 92.428,00 |
| 25.06.2025 | 3,90 | 3,90 | 3,85 | 3,90 | 1,30% | 45.919,00 |
| 24.06.2025 | 3,83 | 3,89 | 3,82 | 3,85 | 0,00% | 93.787,00 |
| 23.06.2025 | 3,77 | 3,86 | 3,71 | 3,85 | 0,13% | 73.533,00 |
| 20.06.2025 | 3,77 | 3,85 | 3,77 | 3,84 | 0,52% | 88.417,00 |
| 19.06.2025 | 3,76 | 3,84 | 3,76 | 3,82 | -0,13% | 27.472,00 |
| 18.06.2025 | 3,84 | 3,88 | 3,76 | 3,83 | -1,03% | 37.354,00 |
| 17.06.2025 | 3,85 | 3,92 | 3,82 | 3,87 | -0,51% | 146.808,00 |
| 16.06.2025 | 3,79 | 3,89 | 3,75 | 3,89 | 3,19% | 67.883,00 |
| 13.06.2025 | 3,75 | 3,83 | 3,72 | 3,77 | 0,40% | 94.664,00 |
| 12.06.2025 | 3,76 | 3,81 | 3,73 | 3,75 | -1,57% | 49.429,00 |
| 11.06.2025 | 3,78 | 3,82 | 3,77 | 3,81 | 0,79% | 28.392,00 |
| 10.06.2025 | 3,76 | 3,85 | 3,76 | 3,78 | -0,40% | 93.364,00 |
| 09.06.2025 | 3,84 | 3,84 | 3,78 | 3,80 | -0,78% | 18.301,00 |
| 06.06.2025 | 3,79 | 3,83 | 3,76 | 3,83 | 0,92% | 90.782,00 |
| 05.06.2025 | 3,75 | 3,81 | 3,74 | 3,79 | 1,20% | 71.901,00 |
| 04.06.2025 | 3,73 | 3,83 | 3,71 | 3,75 | 0,54% | 55.905,00 |
| 03.06.2025 | 3,80 | 3,80 | 3,73 | 3,73 | -1,06% | 60.522,00 |
| 02.06.2025 | 3,83 | 3,88 | 3,77 | 3,77 | -1,83% | 87.907,00 |
| 30.05.2025 | 3,88 | 3,89 | 3,83 | 3,84 | -0,90% | 83.121,00 |
| 29.05.2025 | 3,86 | 3,93 | 3,85 | 3,87 | 0,13% | 68.129,00 |
| 28.05.2025 | 3,89 | 3,94 | 3,85 | 3,87 | -1,28% | 106.045,00 |
| 27.05.2025 | 3,81 | 3,93 | 3,81 | 3,92 | 0,13% | 116.066,00 |
| 26.05.2025 | 3,85 | 3,92 | 3,85 | 3,91 | 1,16% | 140.025,00 |
| 23.05.2025 | 3,84 | 3,89 | 3,80 | 3,87 | -0,13% | 153.261,00 |
| 22.05.2025 | 3,81 | 3,89 | 3,81 | 3,87 | 1,84% | 135.994,00 |
| 21.05.2025 | 3,83 | 3,85 | 3,78 | 3,80 | -0,65% | 132.181,00 |
| 20.05.2025 | 3,87 | 3,94 | 3,76 | 3,83 | -1,54% | 221.981,00 |
| 19.05.2025 | 4,20 | 4,21 | 3,76 | 3,89 | -3,84% | 757.770,00 |
| 16.05.2025 | 3,94 | 4,15 | 3,94 | 4,04 | 2,15% | 671.294,00 |
| 15.05.2025 | 3,67 | 4,00 | 3,67 | 3,96 | 6,46% | 709.376,00 |
| 14.05.2025 | 3,70 | 3,72 | 3,65 | 3,72 | 0,41% | 190.002,00 |
| 13.05.2025 | 3,63 | 3,70 | 3,60 | 3,70 | 1,37% | 193.255,00 |
| 12.05.2025 | 3,40 | 3,70 | 3,40 | 3,65 | 9,94% | 813.874,00 |
| 09.05.2025 | 3,30 | 3,34 | 3,26 | 3,32 | -0,15% | 47.817,00 |
| 08.05.2025 | 3,31 | 3,34 | 3,28 | 3,33 | -0,30% | 44.775,00 |
| 07.05.2025 | 3,31 | 3,35 | 3,28 | 3,34 | 0,91% | 18.042,00 |
| 06.05.2025 | 3,33 | 3,36 | 3,29 | 3,31 | -1,20% | 42.598,00 |
| 05.05.2025 | 3,36 | 3,39 | 3,30 | 3,35 | 1,06% | 174.179,00 |
| 02.05.2025 | 3,27 | 3,34 | 3,27 | 3,31 | 2,64% | 192.831,00 |
| 30.04.2025 | 3,25 | 3,30 | 3,23 | 3,23 | -1,53% | 123.509,00 |
| 29.04.2025 | 3,29 | 3,30 | 3,24 | 3,28 | -0,30% | 36.626,00 |
| 28.04.2025 | 3,28 | 3,30 | 3,24 | 3,29 | 1,39% | 171.949,00 |
| 25.04.2025 | 3,11 | 3,25 | 3,11 | 3,24 | 4,35% | 99.929,00 |
| 24.04.2025 | 3,11 | 3,16 | 3,11 | 3,11 | -0,32% | 45.518,00 |
| 23.04.2025 | 3,14 | 3,17 | 3,11 | 3,12 | -0,32% | 62.105,00 |
| 22.04.2025 | 3,08 | 3,16 | 3,06 | 3,13 | 2,80% | 111.685,00 |
| 17.04.2025 | 2,99 | 3,07 | 2,99 | 3,04 | -0,16% | 36.962,00 |
| 16.04.2025 | 3,07 | 3,09 | 2,98 | 3,05 | 0,00% | 39.107,00 |
| 15.04.2025 | 3,03 | 3,05 | 2,98 | 3,05 | 1,00% | 53.316,00 |
| 14.04.2025 | 3,00 | 3,03 | 2,91 | 3,02 | 1,17% | 99.436,00 |
| 11.04.2025 | 2,91 | 2,98 | 2,90 | 2,98 | 1,88% | 58.103,00 |
| 10.04.2025 | 2,95 | 2,98 | 2,90 | 2,93 | -1,68% | 76.518,00 |
| 09.04.2025 | 2,96 | 2,99 | 2,91 | 2,98 | 0,34% | 95.478,00 |
| 08.04.2025 | 3,00 | 3,07 | 2,95 | 2,97 | -0,50% | 95.767,00 |
| 07.04.2025 | 2,97 | 3,00 | 2,81 | 2,98 | 0,85% | 246.782,00 |
| 04.04.2025 | 3,03 | 3,03 | 2,96 | 2,96 | -2,31% | 200.736,00 |
| 03.04.2025 | 3,01 | 3,05 | 3,00 | 3,03 | -0,33% | 95.138,00 |
| 02.04.2025 | 3,02 | 3,06 | 3,01 | 3,04 | -0,82% | 34.224,00 |
| 01.04.2025 | 3,06 | 3,06 | 3,01 | 3,06 | 0,49% | 44.968,00 |
| 31.03.2025 | 3,04 | 3,07 | 3,00 | 3,05 | -0,81% | 100.159,00 |
| 28.03.2025 | 3,02 | 3,07 | 3,02 | 3,07 | 0,99% | 54.800,00 |
| 27.03.2025 | 3,07 | 3,07 | 3,01 | 3,04 | -0,49% | 27.002,00 |
| 26.03.2025 | 3,05 | 3,06 | 3,01 | 3,06 | 0,00% | 37.776,00 |