3,350€
-0,74%
Echtzeit-Aktienkurs Borussia Dortmund GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur Borussia Dortmund GmbH & Co. KGaA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 3,37 | 3,37 | 3,33 | 3,34 | -1,04% | 88.513,00 |
27.03.2024 | 3,37 | 3,38 | 3,34 | 3,38 | 0,45% | 52.699,00 |
26.03.2024 | 3,41 | 3,41 | 3,32 | 3,36 | -1,32% | 95.899,00 |
25.03.2024 | 3,43 | 3,43 | 3,34 | 3,41 | -0,58% | 101.578,00 |
22.03.2024 | 3,44 | 3,45 | 3,38 | 3,43 | 0,00% | 37.646,00 |
21.03.2024 | 3,48 | 3,48 | 3,39 | 3,43 | -1,58% | 192.351,00 |
20.03.2024 | 3,50 | 3,53 | 3,42 | 3,48 | -0,43% | 43.317,00 |
19.03.2024 | 3,48 | 3,53 | 3,47 | 3,50 | 0,29% | 36.700,00 |
18.03.2024 | 3,56 | 3,58 | 3,46 | 3,49 | -1,41% | 40.315,00 |
15.03.2024 | 3,63 | 3,64 | 3,51 | 3,54 | -2,35% | 126.108,00 |
14.03.2024 | 3,73 | 3,77 | 3,55 | 3,62 | -1,09% | 326.352,00 |
13.03.2024 | 3,49 | 3,69 | 3,48 | 3,66 | 3,68% | 229.523,00 |
12.03.2024 | 3,47 | 3,54 | 3,43 | 3,53 | 1,58% | 77.609,00 |
11.03.2024 | 3,48 | 3,48 | 3,40 | 3,48 | 1,46% | 84.626,00 |
08.03.2024 | 3,48 | 3,48 | 3,40 | 3,43 | -1,58% | 90.285,00 |
07.03.2024 | 3,36 | 3,48 | 3,36 | 3,48 | 2,50% | 76.185,00 |
06.03.2024 | 3,36 | 3,40 | 3,36 | 3,40 | 0,15% | 84.406,00 |
05.03.2024 | 3,39 | 3,44 | 3,35 | 3,39 | -1,31% | 59.591,00 |
04.03.2024 | 3,40 | 3,45 | 3,39 | 3,44 | 1,33% | 97.499,00 |
01.03.2024 | 3,38 | 3,44 | 3,37 | 3,39 | -1,45% | 103.366,00 |
29.02.2024 | 3,40 | 3,46 | 3,34 | 3,44 | 2,23% | 116.001,00 |
28.02.2024 | 3,43 | 3,44 | 3,35 | 3,37 | -1,03% | 150.014,00 |
27.02.2024 | 3,41 | 3,44 | 3,36 | 3,40 | -0,44% | 245.306,00 |
26.02.2024 | 3,57 | 3,58 | 3,37 | 3,42 | -5,92% | 500.554,00 |
23.02.2024 | 3,62 | 3,67 | 3,57 | 3,63 | -0,14% | 102.617,00 |
22.02.2024 | 3,62 | 3,65 | 3,60 | 3,64 | -0,27% | 28.654,00 |
21.02.2024 | 3,69 | 3,69 | 3,62 | 3,65 | -1,75% | 29.485,00 |
20.02.2024 | 3,63 | 3,75 | 3,60 | 3,71 | 0,68% | 59.796,00 |
19.02.2024 | 3,70 | 3,72 | 3,62 | 3,69 | -0,54% | 87.730,00 |
16.02.2024 | 3,67 | 3,74 | 3,67 | 3,71 | 1,09% | 45.706,00 |
15.02.2024 | 3,67 | 3,73 | 3,65 | 3,67 | -0,14% | 32.918,00 |
14.02.2024 | 3,67 | 3,77 | 3,67 | 3,67 | 0,14% | 36.172,00 |
13.02.2024 | 3,73 | 3,73 | 3,65 | 3,67 | -1,21% | 20.975,00 |
12.02.2024 | 3,73 | 3,75 | 3,69 | 3,71 | -1,07% | 55.972,00 |
09.02.2024 | 3,68 | 3,75 | 3,63 | 3,75 | 1,90% | 51.484,00 |
08.02.2024 | 3,63 | 3,68 | 3,63 | 3,68 | 0,55% | 44.116,00 |
07.02.2024 | 3,68 | 3,72 | 3,62 | 3,66 | -0,27% | 29.133,00 |
06.02.2024 | 3,74 | 3,74 | 3,62 | 3,67 | -2,00% | 58.479,00 |
05.02.2024 | 3,77 | 3,80 | 3,70 | 3,75 | -1,19% | 66.199,00 |
02.02.2024 | 3,79 | 3,82 | 3,79 | 3,79 | 0,40% | 58.856,00 |
01.02.2024 | 3,80 | 3,84 | 3,73 | 3,78 | -0,92% | 48.844,00 |
31.01.2024 | 3,82 | 3,84 | 3,79 | 3,81 | 0,13% | 23.829,00 |
30.01.2024 | 3,77 | 3,82 | 3,77 | 3,81 | 0,66% | 79.888,00 |
29.01.2024 | 3,78 | 3,80 | 3,73 | 3,78 | 1,07% | 105.893,00 |
26.01.2024 | 3,73 | 3,78 | 3,73 | 3,74 | -0,13% | 55.440,00 |
25.01.2024 | 3,76 | 3,78 | 3,73 | 3,75 | -0,79% | 24.907,00 |
24.01.2024 | 3,76 | 3,79 | 3,74 | 3,78 | -0,26% | 23.020,00 |
23.01.2024 | 3,80 | 3,80 | 3,75 | 3,79 | 0,00% | 44.651,00 |
22.01.2024 | 3,71 | 3,80 | 3,70 | 3,79 | 1,47% | 87.772,00 |
19.01.2024 | 3,68 | 3,73 | 3,65 | 3,73 | 1,50% | 50.811,00 |
18.01.2024 | 3,68 | 3,69 | 3,63 | 3,68 | 0,14% | 39.317,00 |
17.01.2024 | 3,70 | 3,70 | 3,64 | 3,67 | -0,68% | 35.865,00 |
16.01.2024 | 3,70 | 3,70 | 3,65 | 3,70 | 0,00% | 26.708,00 |
15.01.2024 | 3,72 | 3,73 | 3,61 | 3,70 | 2,35% | 110.513,00 |
12.01.2024 | 3,68 | 3,69 | 3,60 | 3,61 | -0,96% | 97.284,00 |
11.01.2024 | 3,69 | 3,70 | 3,62 | 3,65 | -0,82% | 60.154,00 |
10.01.2024 | 3,69 | 3,70 | 3,62 | 3,68 | 0,00% | 67.428,00 |
09.01.2024 | 3,63 | 3,68 | 3,61 | 3,68 | 0,82% | 47.975,00 |
08.01.2024 | 3,61 | 3,66 | 3,59 | 3,65 | -0,14% | 54.547,00 |
05.01.2024 | 3,65 | 3,66 | 3,61 | 3,65 | 0,41% | 54.270,00 |
04.01.2024 | 3,62 | 3,66 | 3,57 | 3,64 | 2,11% | 80.729,00 |
03.01.2024 | 3,65 | 3,65 | 3,56 | 3,56 | -2,47% | 115.826,00 |
02.01.2024 | 3,61 | 3,66 | 3,60 | 3,65 | 1,39% | 84.718,00 |
29.12.2023 | 3,60 | 3,63 | 3,57 | 3,60 | 0,14% | 77.056,00 |
28.12.2023 | 3,61 | 3,63 | 3,58 | 3,60 | -0,14% | 88.655,00 |
27.12.2023 | 3,62 | 3,65 | 3,60 | 3,60 | -0,41% | 82.813,00 |
22.12.2023 | 3,69 | 3,69 | 3,60 | 3,62 | -1,63% | 57.645,00 |
21.12.2023 | 3,66 | 3,69 | 3,63 | 3,68 | -0,27% | 67.571,00 |
20.12.2023 | 3,65 | 3,69 | 3,61 | 3,69 | 0,82% | 104.406,00 |
19.12.2023 | 3,61 | 3,69 | 3,61 | 3,66 | 1,11% | 81.911,00 |
18.12.2023 | 3,60 | 3,67 | 3,58 | 3,62 | -1,63% | 57.896,00 |
15.12.2023 | 3,69 | 3,73 | 3,62 | 3,68 | 1,38% | 113.486,00 |
14.12.2023 | 3,64 | 3,70 | 3,56 | 3,63 | 0,28% | 143.126,00 |
13.12.2023 | 3,62 | 3,64 | 3,53 | 3,62 | 0,00% | 83.303,00 |
12.12.2023 | 3,65 | 3,65 | 3,58 | 3,62 | -0,28% | 89.230,00 |
11.12.2023 | 3,59 | 3,68 | 3,56 | 3,63 | -0,41% | 124.484,00 |
08.12.2023 | 3,65 | 3,65 | 3,59 | 3,64 | 0,14% | 93.253,00 |
07.12.2023 | 3,65 | 3,69 | 3,59 | 3,64 | -3,32% | 177.428,00 |
06.12.2023 | 3,73 | 3,79 | 3,65 | 3,76 | -0,66% | 96.782,00 |
05.12.2023 | 3,73 | 3,79 | 3,66 | 3,79 | 2,30% | 84.404,00 |
04.12.2023 | 3,80 | 3,80 | 3,68 | 3,70 | -1,46% | 91.865,00 |
01.12.2023 | 3,79 | 3,80 | 3,66 | 3,76 | 0,67% | 103.952,00 |
30.11.2023 | 3,78 | 3,80 | 3,65 | 3,73 | -1,58% | 94.981,00 |
29.11.2023 | 3,80 | 3,90 | 3,74 | 3,79 | 1,20% | 223.084,00 |
28.11.2023 | 3,65 | 3,83 | 3,60 | 3,75 | 2,60% | 150.901,00 |
27.11.2023 | 3,66 | 3,67 | 3,60 | 3,65 | -0,14% | 107.413,00 |
24.11.2023 | 3,61 | 3,67 | 3,60 | 3,66 | 1,39% | 50.463,00 |
23.11.2023 | 3,64 | 3,66 | 3,60 | 3,61 | -0,83% | 59.185,00 |
22.11.2023 | 3,60 | 3,64 | 3,60 | 3,64 | 0,97% | 19.319,00 |
21.11.2023 | 3,65 | 3,68 | 3,58 | 3,60 | -1,10% | 135.037,00 |
20.11.2023 | 3,66 | 3,68 | 3,61 | 3,64 | -2,67% | 60.989,00 |
17.11.2023 | 3,63 | 3,77 | 3,60 | 3,74 | 2,61% | 66.245,00 |
16.11.2023 | 3,70 | 3,70 | 3,63 | 3,65 | -1,49% | 56.820,00 |
15.11.2023 | 3,74 | 3,76 | 3,67 | 3,70 | 0,95% | 63.047,00 |
14.11.2023 | 3,62 | 3,74 | 3,62 | 3,67 | 1,10% | 63.293,00 |
13.11.2023 | 3,67 | 3,77 | 3,63 | 3,63 | -5,48% | 93.423,00 |
10.11.2023 | 3,83 | 3,87 | 3,75 | 3,84 | 0,92% | 63.420,00 |
09.11.2023 | 3,88 | 3,88 | 3,80 | 3,80 | -1,43% | 32.878,00 |
08.11.2023 | 3,90 | 3,91 | 3,82 | 3,86 | -1,66% | 46.023,00 |
07.11.2023 | 3,79 | 3,95 | 3,73 | 3,92 | 2,62% | 210.197,00 |