3,233€
1,17%
Echtzeit-Aktienkurs Borussia Dortmund GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur Borussia Dortmund GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.11.2024 | 3,22 | 3,28 | 3,18 | 3,27 | 1,08% | 163.637,00 |
| 27.11.2024 | 3,21 | 3,24 | 3,16 | 3,23 | 0,62% | 76.888,00 |
| 26.11.2024 | 3,21 | 3,25 | 3,16 | 3,21 | -2,58% | 141.563,00 |
| 25.11.2024 | 3,27 | 3,37 | 3,20 | 3,30 | 2,97% | 167.367,00 |
| 22.11.2024 | 3,13 | 3,25 | 3,13 | 3,20 | 0,16% | 104.912,00 |
| 21.11.2024 | 3,13 | 3,20 | 3,13 | 3,20 | 1,59% | 54.926,00 |
| 20.11.2024 | 3,21 | 3,25 | 3,13 | 3,15 | -1,72% | 155.232,00 |
| 19.11.2024 | 3,13 | 3,22 | 3,10 | 3,20 | 2,89% | 84.467,00 |
| 18.11.2024 | 3,18 | 3,20 | 3,09 | 3,11 | -3,57% | 134.399,00 |
| 15.11.2024 | 3,26 | 3,26 | 3,13 | 3,23 | 0,94% | 30.683,00 |
| 14.11.2024 | 3,16 | 3,27 | 3,11 | 3,20 | 2,40% | 131.448,00 |
| 13.11.2024 | 3,17 | 3,21 | 3,08 | 3,12 | -0,79% | 186.149,00 |
| 12.11.2024 | 3,31 | 3,33 | 3,10 | 3,15 | -4,84% | 274.973,00 |
| 11.11.2024 | 3,33 | 3,37 | 3,30 | 3,31 | -2,22% | 182.354,00 |
| 08.11.2024 | 3,38 | 3,41 | 3,36 | 3,38 | -0,59% | 79.224,00 |
| 07.11.2024 | 3,44 | 3,44 | 3,33 | 3,40 | -1,45% | 197.740,00 |
| 06.11.2024 | 3,45 | 3,49 | 3,38 | 3,45 | -0,86% | 85.375,00 |
| 05.11.2024 | 3,43 | 3,52 | 3,42 | 3,48 | 1,46% | 142.955,00 |
| 04.11.2024 | 3,49 | 3,50 | 3,43 | 3,43 | 0,44% | 66.638,00 |
| 01.11.2024 | 3,41 | 3,43 | 3,40 | 3,42 | -0,29% | 15.315,00 |
| 31.10.2024 | 3,44 | 3,45 | 3,39 | 3,43 | -0,29% | 45.053,00 |
| 30.10.2024 | 3,40 | 3,49 | 3,38 | 3,44 | -1,29% | 122.512,00 |
| 29.10.2024 | 3,49 | 3,51 | 3,45 | 3,48 | -1,83% | 71.236,00 |
| 28.10.2024 | 3,45 | 3,55 | 3,41 | 3,55 | 1,00% | 120.206,00 |
| 25.10.2024 | 3,47 | 3,51 | 3,47 | 3,51 | 1,01% | 38.334,00 |
| 24.10.2024 | 3,46 | 3,52 | 3,46 | 3,48 | -0,57% | 51.980,00 |
| 23.10.2024 | 3,50 | 3,52 | 3,44 | 3,50 | -4,12% | 148.046,00 |
| 22.10.2024 | 3,58 | 3,67 | 3,50 | 3,65 | 3,85% | 119.634,00 |
| 21.10.2024 | 3,53 | 3,58 | 3,51 | 3,51 | -1,54% | 92.742,00 |
| 18.10.2024 | 3,54 | 3,62 | 3,51 | 3,57 | 0,42% | 244.747,00 |
| 17.10.2024 | 3,55 | 3,58 | 3,53 | 3,55 | -0,70% | 38.770,00 |
| 16.10.2024 | 3,51 | 3,61 | 3,51 | 3,58 | 1,56% | 36.202,00 |
| 15.10.2024 | 3,53 | 3,55 | 3,51 | 3,52 | -0,56% | 57.624,00 |
| 14.10.2024 | 3,51 | 3,55 | 3,50 | 3,54 | -0,14% | 41.963,00 |
| 11.10.2024 | 3,50 | 3,55 | 3,48 | 3,55 | 0,42% | 98.141,00 |
| 10.10.2024 | 3,53 | 3,55 | 3,49 | 3,53 | -0,42% | 117.333,00 |
| 09.10.2024 | 3,60 | 3,62 | 3,50 | 3,55 | -1,39% | 121.933,00 |
| 08.10.2024 | 3,59 | 3,63 | 3,58 | 3,60 | -0,83% | 99.361,00 |
| 07.10.2024 | 3,64 | 3,65 | 3,59 | 3,63 | -1,76% | 121.241,00 |
| 04.10.2024 | 3,72 | 3,72 | 3,64 | 3,69 | 0,82% | 47.526,00 |
| 03.10.2024 | 3,72 | 3,72 | 3,66 | 3,66 | -1,61% | 17.399,00 |
| 02.10.2024 | 3,69 | 3,75 | 3,68 | 3,72 | -1,46% | 54.474,00 |
| 01.10.2024 | 3,65 | 3,78 | 3,64 | 3,78 | 3,71% | 105.834,00 |
| 30.09.2024 | 3,75 | 3,75 | 3,62 | 3,64 | -0,27% | 62.124,00 |