3,135€
-0,63%
Echtzeit-Aktienkurs Borussia Dortmund GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur Borussia Dortmund GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 3,14 | 3,16 | 3,10 | 3,12 | -1,27% | 241.917,00 |
| 19.12.2024 | 3,20 | 3,21 | 3,14 | 3,16 | -1,25% | 202.609,00 |
| 18.12.2024 | 3,18 | 3,20 | 3,16 | 3,20 | 0,31% | 76.482,00 |
| 17.12.2024 | 3,19 | 3,21 | 3,16 | 3,19 | -0,78% | 132.083,00 |
| 16.12.2024 | 3,25 | 3,25 | 3,19 | 3,21 | -1,38% | 137.984,00 |
| 13.12.2024 | 3,26 | 3,29 | 3,25 | 3,26 | 0,00% | 96.155,00 |
| 12.12.2024 | 3,32 | 3,33 | 3,25 | 3,26 | -1,96% | 115.165,00 |
| 11.12.2024 | 3,32 | 3,34 | 3,30 | 3,32 | 0,30% | 83.702,00 |
| 10.12.2024 | 3,33 | 3,35 | 3,31 | 3,31 | -0,90% | 63.358,00 |
| 09.12.2024 | 3,36 | 3,37 | 3,31 | 3,34 | -0,45% | 189.708,00 |
| 06.12.2024 | 3,32 | 3,37 | 3,31 | 3,36 | 0,90% | 124.122,00 |
| 05.12.2024 | 3,34 | 3,35 | 3,29 | 3,33 | 1,06% | 94.896,00 |
| 04.12.2024 | 3,24 | 3,30 | 3,24 | 3,29 | 1,54% | 55.985,00 |
| 03.12.2024 | 3,24 | 3,28 | 3,22 | 3,24 | 0,31% | 173.332,00 |
| 02.12.2024 | 3,27 | 3,28 | 3,22 | 3,23 | -0,62% | 281.654,00 |
| 29.11.2024 | 3,22 | 3,29 | 3,22 | 3,25 | 0,15% | 132.948,00 |
| 28.11.2024 | 3,21 | 3,27 | 3,19 | 3,25 | 2,04% | 280.124,00 |
| 27.11.2024 | 3,19 | 3,22 | 3,16 | 3,18 | 0,00% | 181.081,00 |
| 26.11.2024 | 3,23 | 3,23 | 3,15 | 3,18 | -2,60% | 267.416,00 |
| 25.11.2024 | 3,23 | 3,37 | 3,23 | 3,27 | 1,08% | 3.151.917,00 |
| 22.11.2024 | 3,21 | 3,24 | 3,18 | 3,23 | 1,81% | 148.740,00 |
| 21.11.2024 | 3,17 | 3,21 | 3,15 | 3,17 | 1,36% | - |
| 20.11.2024 | 3,20 | 3,25 | 3,13 | 3,13 | -1,73% | 237.310,00 |
| 19.11.2024 | 3,11 | 3,22 | 3,10 | 3,19 | 2,91% | 145.312,00 |
| 18.11.2024 | 3,18 | 3,18 | 3,08 | 3,10 | -2,06% | 234.801,00 |
| 15.11.2024 | 3,20 | 3,24 | 3,12 | 3,16 | -2,02% | 173.316,00 |
| 14.11.2024 | 3,14 | 3,30 | 3,10 | 3,23 | 4,03% | 253.904,00 |
| 13.11.2024 | 3,17 | 3,20 | 3,08 | 3,10 | -2,82% | 438.714,00 |
| 12.11.2024 | 3,27 | 3,31 | 3,17 | 3,19 | -3,33% | 354.308,00 |
| 11.11.2024 | 3,37 | 3,37 | 3,29 | 3,30 | -2,65% | 237.844,00 |
| 08.11.2024 | 3,42 | 3,42 | 3,36 | 3,39 | 1,19% | 121.029,00 |
| 07.11.2024 | 3,33 | 3,41 | 3,30 | 3,35 | -1,76% | 267.501,00 |
| 06.11.2024 | 3,45 | 3,47 | 3,37 | 3,41 | -1,16% | 134.327,00 |
| 05.11.2024 | 3,46 | 3,50 | 3,42 | 3,45 | 0,44% | 175.119,00 |
| 04.11.2024 | 3,41 | 3,48 | 3,41 | 3,44 | 1,03% | 113.860,00 |
| 01.11.2024 | 3,43 | 3,43 | 3,40 | 3,40 | -0,29% | 48.966,00 |
| 31.10.2024 | 3,42 | 3,42 | 3,37 | 3,41 | -0,15% | 111.458,00 |
| 30.10.2024 | 3,44 | 3,48 | 3,42 | 3,42 | -2,57% | 145.384,00 |
| 29.10.2024 | 3,49 | 3,52 | 3,47 | 3,51 | 1,59% | 99.272,00 |
| 28.10.2024 | 3,48 | 3,50 | 3,44 | 3,45 | -1,15% | 114.613,00 |
| 25.10.2024 | 3,52 | 3,52 | 3,47 | 3,49 | 0,87% | 61.946,00 |
| 24.10.2024 | 3,46 | 3,51 | 3,46 | 3,46 | -0,43% | 85.380,00 |
| 23.10.2024 | 3,48 | 3,51 | 3,43 | 3,48 | -1,00% | 179.725,00 |
| 22.10.2024 | 3,55 | 3,55 | 3,50 | 3,51 | -0,71% | 94.671,00 |
| 21.10.2024 | 3,53 | 3,57 | 3,51 | 3,54 | 0,28% | 148.875,00 |
| 18.10.2024 | 3,53 | 3,56 | 3,50 | 3,53 | -0,14% | 139.646,00 |
| 17.10.2024 | 3,59 | 3,59 | 3,53 | 3,53 | 0,00% | 118.293,00 |
| 16.10.2024 | 3,50 | 3,55 | 3,50 | 3,53 | 0,28% | 120.374,00 |
| 15.10.2024 | 3,54 | 3,55 | 3,51 | 3,52 | -0,28% | - |
| 14.10.2024 | 3,51 | 3,56 | 3,49 | 3,53 | 1,15% | 123.532,00 |
| 11.10.2024 | 3,50 | 3,53 | 3,46 | 3,49 | 0,43% | 134.019,00 |
| 10.10.2024 | 3,52 | 3,54 | 3,48 | 3,48 | -1,97% | 87.121,00 |
| 09.10.2024 | 3,58 | 3,59 | 3,47 | 3,55 | -0,70% | 407.566,00 |
| 08.10.2024 | 3,58 | 3,64 | 3,57 | 3,57 | -0,56% | 93.984,00 |
| 07.10.2024 | 3,63 | 3,65 | 3,58 | 3,59 | -2,05% | 224.936,00 |
| 04.10.2024 | 3,65 | 3,70 | 3,64 | 3,67 | -0,68% | 44.099,00 |
| 03.10.2024 | 3,70 | 3,71 | 3,64 | 3,69 | -0,14% | 52.787,00 |
| 02.10.2024 | 3,70 | 3,75 | 3,68 | 3,70 | 0,54% | 82.346,00 |
| 01.10.2024 | 3,68 | 3,72 | 3,65 | 3,68 | 0,55% | 129.746,00 |
| 30.09.2024 | 3,69 | 3,70 | 3,62 | 3,66 | -0,14% | 75.030,00 |
| 27.09.2024 | 3,68 | 3,75 | 3,65 | 3,66 | -0,41% | 118.917,00 |
| 26.09.2024 | 3,63 | 3,70 | 3,63 | 3,68 | 0,41% | 75.896,00 |
| 25.09.2024 | 3,66 | 3,68 | 3,64 | 3,66 | -0,27% | 52.624,00 |
| 24.09.2024 | 3,62 | 3,68 | 3,61 | 3,67 | 1,66% | 88.662,00 |
| 23.09.2024 | 3,67 | 3,70 | 3,60 | 3,61 | -3,48% | 116.253,00 |
| 20.09.2024 | 3,78 | 3,78 | 3,72 | 3,74 | -0,40% | 111.612,00 |
| 19.09.2024 | 3,82 | 3,85 | 3,73 | 3,76 | -1,05% | 108.567,00 |
| 18.09.2024 | 3,82 | 3,83 | 3,77 | 3,80 | -0,52% | 109.416,00 |
| 17.09.2024 | 3,80 | 3,83 | 3,80 | 3,82 | 0,13% | 128.417,00 |
| 16.09.2024 | 3,77 | 3,81 | 3,73 | 3,81 | 2,70% | 103.415,00 |
| 13.09.2024 | 3,66 | 3,74 | 3,65 | 3,71 | 2,06% | 111.675,00 |
| 12.09.2024 | 3,67 | 3,67 | 3,63 | 3,64 | 0,00% | 56.398,00 |
| 11.09.2024 | 3,68 | 3,68 | 3,62 | 3,64 | -0,95% | 68.223,00 |
| 10.09.2024 | 3,69 | 3,69 | 3,65 | 3,67 | 0,41% | 33.460,00 |
| 09.09.2024 | 3,68 | 3,68 | 3,62 | 3,66 | 1,11% | 18.631,00 |
| 06.09.2024 | 3,69 | 3,69 | 3,59 | 3,62 | -1,77% | 126.475,00 |
| 05.09.2024 | 3,67 | 3,69 | 3,64 | 3,68 | 0,27% | 30.576,00 |
| 04.09.2024 | 3,61 | 3,68 | 3,61 | 3,67 | -0,14% | 106.640,00 |
| 03.09.2024 | 3,71 | 3,73 | 3,66 | 3,68 | -0,27% | 94.687,00 |
| 02.09.2024 | 3,81 | 3,81 | 3,69 | 3,69 | -2,90% | 128.184,00 |
| 30.08.2024 | 3,80 | 3,84 | 3,78 | 3,80 | 0,00% | 244.418,00 |
| 29.08.2024 | 3,83 | 3,83 | 3,74 | 3,80 | -1,17% | 137.750,00 |
| 28.08.2024 | 3,87 | 3,87 | 3,81 | 3,84 | 0,26% | 116.592,00 |
| 27.08.2024 | 3,83 | 3,87 | 3,80 | 3,83 | -0,65% | 76.835,00 |
| 26.08.2024 | 3,79 | 3,88 | 3,78 | 3,86 | 2,80% | 231.558,00 |
| 23.08.2024 | 3,76 | 3,78 | 3,72 | 3,75 | 0,00% | 63.486,00 |
| 22.08.2024 | 3,79 | 3,81 | 3,75 | 3,75 | -1,19% | 97.397,00 |
| 21.08.2024 | 3,78 | 3,81 | 3,75 | 3,80 | 0,66% | 88.662,00 |
| 20.08.2024 | 3,83 | 3,88 | 3,75 | 3,77 | -2,08% | 216.508,00 |
| 19.08.2024 | 3,85 | 3,87 | 3,78 | 3,85 | 0,52% | 128.796,00 |
| 16.08.2024 | 3,75 | 3,84 | 3,75 | 3,83 | 2,68% | 208.776,00 |
| 15.08.2024 | 3,70 | 3,74 | 3,65 | 3,73 | 1,36% | 50.628,00 |
| 14.08.2024 | 3,70 | 3,72 | 3,66 | 3,68 | -0,27% | 48.204,00 |
| 13.08.2024 | 3,66 | 3,71 | 3,62 | 3,69 | 1,65% | 91.413,00 |
| 12.08.2024 | 3,60 | 3,67 | 3,59 | 3,63 | 1,68% | 105.877,00 |
| 09.08.2024 | 3,60 | 3,60 | 3,52 | 3,57 | 0,28% | 20.479,00 |
| 08.08.2024 | 3,55 | 3,57 | 3,51 | 3,56 | -0,14% | 53.026,00 |
| 07.08.2024 | 3,53 | 3,58 | 3,43 | 3,57 | 2,30% | 84.420,00 |
| 06.08.2024 | 3,49 | 3,53 | 3,42 | 3,49 | 0,14% | 133.572,00 |
| 05.08.2024 | 3,50 | 3,54 | 3,42 | 3,48 | -2,79% | 389.164,00 |