3,278€
1,16%
Echtzeit-Aktienkurs Borussia Dortmund GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur Borussia Dortmund GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 3,25 | 3,30 | 3,24 | 3,28 | 1,16% | 123.912,00 |
| 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 |
| 25.03.2025 | 3,01 | 3,11 | 3,01 | 3,06 | -0,33% | 41.470,00 |
| 24.03.2025 | 3,03 | 3,07 | 3,01 | 3,07 | 0,16% | 40.479,00 |
| 21.03.2025 | 3,01 | 3,06 | 3,01 | 3,06 | 0,66% | 83.423,00 |
| 20.03.2025 | 3,03 | 3,07 | 3,00 | 3,04 | 0,50% | 93.121,00 |
| 19.03.2025 | 3,01 | 3,05 | 3,01 | 3,03 | 0,00% | 73.295,00 |
| 18.03.2025 | 3,12 | 3,12 | 3,01 | 3,03 | -2,42% | 185.650,00 |
| 17.03.2025 | 3,10 | 3,10 | 3,03 | 3,10 | -0,64% | 195.305,00 |
| 14.03.2025 | 3,14 | 3,18 | 3,10 | 3,12 | -0,79% | 114.140,00 |
| 13.03.2025 | 3,23 | 3,23 | 3,11 | 3,15 | -3,23% | 103.868,00 |
| 12.03.2025 | 3,11 | 3,25 | 3,06 | 3,25 | 5,18% | 259.429,00 |
| 11.03.2025 | 3,10 | 3,15 | 3,06 | 3,09 | 0,49% | 75.263,00 |
| 10.03.2025 | 3,20 | 3,20 | 3,03 | 3,08 | -4,35% | 320.467,00 |
| 07.03.2025 | 3,22 | 3,26 | 3,21 | 3,22 | -1,23% | 39.475,00 |
| 06.03.2025 | 3,30 | 3,30 | 3,21 | 3,26 | 1,56% | 64.554,00 |
| 05.03.2025 | 3,25 | 3,34 | 3,19 | 3,21 | -2,58% | 199.576,00 |
| 04.03.2025 | 3,25 | 3,32 | 3,21 | 3,29 | 1,23% | 86.224,00 |
| 03.03.2025 | 3,26 | 3,32 | 3,19 | 3,25 | 0,78% | 147.573,00 |
| 28.02.2025 | 3,23 | 3,26 | 3,21 | 3,23 | 0,62% | 78.333,00 |
| 27.02.2025 | 3,28 | 3,28 | 3,20 | 3,21 | -1,54% | 129.486,00 |
| 26.02.2025 | 3,26 | 3,26 | 3,20 | 3,26 | 1,24% | 166.895,00 |
| 25.02.2025 | 3,22 | 3,25 | 3,21 | 3,22 | 0,00% | 50.719,00 |
| 24.02.2025 | 3,26 | 3,27 | 3,22 | 3,22 | -0,31% | 71.995,00 |
| 21.02.2025 | 3,20 | 3,26 | 3,20 | 3,23 | 0,94% | 63.040,00 |
| 20.02.2025 | 3,21 | 3,24 | 3,16 | 3,20 | -1,39% | 130.459,00 |
| 19.02.2025 | 3,26 | 3,31 | 3,21 | 3,24 | -0,77% | 78.098,00 |
| 18.02.2025 | 3,22 | 3,30 | 3,21 | 3,27 | 1,40% | 143.777,00 |
| 17.02.2025 | 3,23 | 3,26 | 3,19 | 3,22 | -3,16% | 210.608,00 |
| 14.02.2025 | 3,35 | 3,35 | 3,27 | 3,33 | 0,30% | 132.863,00 |
| 13.02.2025 | 3,38 | 3,38 | 3,31 | 3,32 | -1,19% | 123.611,00 |
| 12.02.2025 | 3,35 | 3,39 | 3,27 | 3,36 | 3,39% | 233.465,00 |
| 11.02.2025 | 3,27 | 3,30 | 3,23 | 3,25 | 0,46% | 73.559,00 |
| 10.02.2025 | 3,30 | 3,33 | 3,22 | 3,23 | -3,44% | 156.235,00 |
| 07.02.2025 | 3,33 | 3,35 | 3,27 | 3,35 | 0,15% | 82.383,00 |
| 06.02.2025 | 3,34 | 3,35 | 3,29 | 3,34 | 0,00% | 124.106,00 |
| 05.02.2025 | 3,32 | 3,34 | 3,28 | 3,34 | 0,75% | 81.208,00 |
| 04.02.2025 | 3,32 | 3,32 | 3,25 | 3,32 | 0,00% | 78.395,00 |
| 03.02.2025 | 3,27 | 3,32 | 3,22 | 3,32 | 1,53% | 204.970,00 |
| 31.01.2025 | 3,25 | 3,30 | 3,22 | 3,27 | 1,24% | 86.869,00 |
| 30.01.2025 | 3,30 | 3,30 | 3,21 | 3,23 | -2,27% | 87.849,00 |
| 29.01.2025 | 3,21 | 3,30 | 3,21 | 3,30 | 2,17% | 89.597,00 |
| 28.01.2025 | 3,27 | 3,27 | 3,21 | 3,23 | -0,92% | 68.802,00 |
| 27.01.2025 | 3,23 | 3,27 | 3,20 | 3,26 | 0,77% | 128.872,00 |
| 24.01.2025 | 3,25 | 3,28 | 3,20 | 3,24 | -0,31% | 128.923,00 |
| 23.01.2025 | 3,20 | 3,25 | 3,20 | 3,25 | 0,15% | 104.204,00 |
| 22.01.2025 | 3,15 | 3,28 | 3,11 | 3,24 | 0,00% | 315.209,00 |
| 21.01.2025 | 3,16 | 3,25 | 3,13 | 3,24 | 3,02% | 168.719,00 |
| 20.01.2025 | 3,10 | 3,19 | 3,04 | 3,15 | 3,45% | 186.710,00 |
| 17.01.2025 | 3,04 | 3,16 | 3,01 | 3,04 | -0,16% | 254.508,00 |
| 16.01.2025 | 3,02 | 3,08 | 3,00 | 3,05 | 1,50% | 380.293,00 |
| 15.01.2025 | 3,01 | 3,05 | 2,79 | 3,00 | -1,15% | 971.541,00 |
| 14.01.2025 | 3,14 | 3,16 | 2,98 | 3,04 | -3,65% | 277.644,00 |
| 13.01.2025 | 3,11 | 3,15 | 3,10 | 3,15 | 0,80% | 93.339,00 |
| 10.01.2025 | 3,17 | 3,20 | 3,11 | 3,13 | -0,32% | 106.559,00 |
| 09.01.2025 | 3,20 | 3,23 | 3,14 | 3,14 | -2,18% | 52.897,00 |
| 08.01.2025 | 3,19 | 3,23 | 3,15 | 3,21 | 0,79% | 29.326,00 |
| 07.01.2025 | 3,20 | 3,24 | 3,18 | 3,18 | -2,00% | 48.000,00 |
| 06.01.2025 | 3,18 | 3,26 | 3,16 | 3,25 | 1,56% | 36.842,00 |
| 03.01.2025 | 3,18 | 3,21 | 3,15 | 3,20 | -0,31% | 50.107,00 |
| 02.01.2025 | 3,14 | 3,21 | 3,14 | 3,21 | 2,07% | 61.436,00 |
| 30.12.2024 | 3,18 | 3,19 | 3,14 | 3,14 | -1,26% | 73.276,00 |
| 27.12.2024 | 3,20 | 3,21 | 3,16 | 3,18 | -0,16% | 60.966,00 |
| 23.12.2024 | 3,17 | 3,25 | 3,14 | 3,19 | 1,27% | 129.220,00 |
| 20.12.2024 | 3,16 | 3,17 | 3,11 | 3,15 | -1,56% | 132.871,00 |
| 19.12.2024 | 3,16 | 3,20 | 3,14 | 3,20 | 0,00% | 76.593,00 |
| 18.12.2024 | 3,18 | 3,20 | 3,16 | 3,20 | 0,16% | 40.216,00 |
| 17.12.2024 | 3,20 | 3,23 | 3,16 | 3,19 | -1,09% | 72.121,00 |
| 16.12.2024 | 3,23 | 3,27 | 3,20 | 3,23 | -1,23% | 98.236,00 |
| 13.12.2024 | 3,26 | 3,30 | 3,25 | 3,27 | 0,00% | 50.083,00 |
| 12.12.2024 | 3,35 | 3,35 | 3,25 | 3,27 | -2,25% | 77.444,00 |
| 11.12.2024 | 3,33 | 3,34 | 3,30 | 3,34 | -0,15% | 84.126,00 |
| 10.12.2024 | 3,36 | 3,36 | 3,31 | 3,35 | 0,45% | 65.562,00 |
| 09.12.2024 | 3,35 | 3,38 | 3,31 | 3,33 | -0,75% | 62.957,00 |
| 06.12.2024 | 3,36 | 3,37 | 3,32 | 3,36 | 0,30% | 66.304,00 |
| 05.12.2024 | 3,25 | 3,37 | 3,24 | 3,35 | 1,21% | 107.251,00 |
| 04.12.2024 | 3,24 | 3,33 | 3,24 | 3,31 | 1,23% | 67.023,00 |
| 03.12.2024 | 3,26 | 3,28 | 3,21 | 3,27 | 0,62% | 113.969,00 |
| 02.12.2024 | 3,30 | 3,30 | 3,21 | 3,25 | -0,61% | 164.789,00 |
| 29.11.2024 | 3,24 | 3,28 | 3,24 | 3,27 | 0,00% | 192.846,00 |