4,143€
1,25%
Echtzeit-Aktienkurs Borussia Dortmund GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur Borussia Dortmund GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2023 | 4,13 | 4,18 | 4,11 | 4,14 | 1,17% | - |
| 01.02.2023 | 4,08 | 4,14 | 4,08 | 4,09 | 0,00% | 58.461,00 |
| 31.01.2023 | 4,13 | 4,13 | 4,07 | 4,09 | -0,87% | 62.859,00 |
| 30.01.2023 | 4,09 | 4,21 | 4,09 | 4,13 | 0,63% | 172.585,00 |
| 27.01.2023 | 4,09 | 4,12 | 4,06 | 4,10 | 0,79% | 83.739,00 |
| 26.01.2023 | 4,14 | 4,14 | 4,07 | 4,07 | -0,88% | 49.370,00 |
| 25.01.2023 | 4,12 | 4,13 | 4,07 | 4,11 | -0,15% | 42.495,00 |
| 24.01.2023 | 4,19 | 4,19 | 4,10 | 4,11 | -1,58% | 128.424,00 |
| 23.01.2023 | 4,18 | 4,20 | 4,14 | 4,18 | 0,10% | 73.632,00 |
| 20.01.2023 | 4,13 | 4,17 | 4,11 | 4,17 | 2,25% | 87.285,00 |
| 19.01.2023 | 4,12 | 4,13 | 4,07 | 4,08 | -1,16% | 116.116,00 |
| 18.01.2023 | 4,11 | 4,15 | 4,08 | 4,13 | 0,68% | 58.399,00 |
| 17.01.2023 | 4,12 | 4,12 | 4,05 | 4,10 | 0,10% | 66.933,00 |
| 16.01.2023 | 4,06 | 4,12 | 4,00 | 4,10 | 2,25% | 134.962,00 |
| 13.01.2023 | 4,03 | 4,06 | 4,00 | 4,01 | -0,40% | 83.664,00 |
| 12.01.2023 | 4,11 | 4,13 | 4,01 | 4,02 | -2,09% | 110.282,00 |
| 11.01.2023 | 3,99 | 4,12 | 3,99 | 4,11 | 1,83% | 147.923,00 |
| 10.01.2023 | 4,10 | 4,11 | 4,01 | 4,04 | -2,46% | 106.777,00 |
| 09.01.2023 | 4,00 | 4,16 | 4,00 | 4,14 | 3,92% | 307.651,00 |
| 06.01.2023 | 3,95 | 4,00 | 3,92 | 3,98 | 0,86% | 214.499,00 |
| 05.01.2023 | 3,96 | 4,01 | 3,94 | 3,95 | -0,90% | 115.821,00 |
| 04.01.2023 | 3,84 | 3,99 | 3,83 | 3,98 | 3,43% | 195.065,00 |
| 03.01.2023 | 3,82 | 3,91 | 3,82 | 3,85 | 0,68% | 147.688,00 |
| 02.01.2023 | 3,72 | 3,86 | 3,72 | 3,83 | 3,29% | 125.778,00 |
| 30.12.2022 | 3,73 | 3,79 | 3,66 | 3,70 | -2,11% | 85.472,00 |
| 29.12.2022 | 3,65 | 3,80 | 3,62 | 3,78 | 3,28% | 252.676,00 |
| 28.12.2022 | 3,68 | 3,70 | 3,62 | 3,66 | -0,22% | 76.786,00 |
| 27.12.2022 | 3,71 | 3,72 | 3,63 | 3,67 | -0,22% | 117.471,00 |
| 23.12.2022 | 3,67 | 3,69 | 3,61 | 3,68 | 2,05% | 115.243,00 |
| 22.12.2022 | 3,65 | 3,70 | 3,60 | 3,61 | -1,48% | 135.995,00 |
| 21.12.2022 | 3,57 | 3,67 | 3,56 | 3,66 | 2,75% | 205.538,00 |
| 20.12.2022 | 3,58 | 3,58 | 3,52 | 3,56 | 0,23% | 133.394,00 |
| 19.12.2022 | 3,57 | 3,62 | 3,54 | 3,55 | -0,50% | 87.743,00 |
| 16.12.2022 | 3,55 | 3,58 | 3,52 | 3,57 | 0,22% | 121.505,00 |
| 15.12.2022 | 3,59 | 3,62 | 3,56 | 3,56 | -1,44% | 89.150,00 |
| 14.12.2022 | 3,65 | 3,65 | 3,55 | 3,62 | 0,44% | 55.417,00 |
| 13.12.2022 | 3,61 | 3,64 | 3,55 | 3,60 | -0,11% | 113.584,00 |
| 12.12.2022 | 3,62 | 3,62 | 3,57 | 3,60 | -0,77% | 123.201,00 |
| 09.12.2022 | 3,56 | 3,64 | 3,56 | 3,63 | 1,79% | 82.949,00 |
| 08.12.2022 | 3,52 | 3,58 | 3,51 | 3,57 | 1,19% | 66.086,00 |
| 07.12.2022 | 3,56 | 3,56 | 3,50 | 3,53 | -1,18% | 54.537,00 |
| 06.12.2022 | 3,61 | 3,65 | 3,56 | 3,57 | -2,46% | 74.387,00 |
| 05.12.2022 | 3,62 | 3,69 | 3,62 | 3,66 | 0,94% | 161.180,00 |
| 02.12.2022 | 3,60 | 3,64 | 3,57 | 3,62 | 1,12% | 87.691,00 |
| 01.12.2022 | 3,54 | 3,62 | 3,53 | 3,58 | 1,13% | 118.759,00 |
| 30.11.2022 | 3,52 | 3,54 | 3,49 | 3,54 | 1,03% | 186.741,00 |
| 29.11.2022 | 3,53 | 3,53 | 3,47 | 3,51 | -0,40% | 94.302,00 |
| 28.11.2022 | 3,60 | 3,60 | 3,51 | 3,52 | -2,38% | 67.109,00 |
| 25.11.2022 | 3,62 | 3,67 | 3,58 | 3,61 | -0,22% | 86.492,00 |
| 24.11.2022 | 3,58 | 3,64 | 3,53 | 3,62 | 2,03% | 132.121,00 |
| 23.11.2022 | 3,49 | 3,58 | 3,49 | 3,54 | 0,28% | 99.264,00 |
| 22.11.2022 | 3,44 | 3,56 | 3,44 | 3,53 | 1,09% | 83.993,00 |
| 21.11.2022 | 3,50 | 3,54 | 3,48 | 3,50 | -0,51% | 57.916,00 |
| 18.11.2022 | 3,53 | 3,55 | 3,50 | 3,51 | -0,73% | 73.413,00 |
| 17.11.2022 | 3,58 | 3,58 | 3,50 | 3,54 | 0,28% | 79.413,00 |
| 16.11.2022 | 3,58 | 3,60 | 3,51 | 3,53 | -2,05% | 141.023,00 |
| 15.11.2022 | 3,68 | 3,68 | 3,57 | 3,60 | -1,96% | 132.770,00 |
| 14.11.2022 | 3,60 | 3,72 | 3,55 | 3,68 | -1,45% | 244.151,00 |
| 11.11.2022 | 3,72 | 3,73 | 3,68 | 3,73 | 1,63% | 161.465,00 |
| 10.11.2022 | 3,58 | 3,70 | 3,56 | 3,67 | 1,49% | 108.978,00 |
| 09.11.2022 | 3,71 | 3,73 | 3,60 | 3,62 | -3,21% | 77.514,00 |
| 08.11.2022 | 3,79 | 3,79 | 3,70 | 3,74 | -0,05% | 86.980,00 |
| 07.11.2022 | 3,70 | 3,83 | 3,67 | 3,74 | 1,19% | 277.361,00 |
| 04.11.2022 | 3,65 | 3,69 | 3,62 | 3,69 | 1,48% | 121.157,00 |
| 03.11.2022 | 3,72 | 3,73 | 3,60 | 3,64 | -2,73% | 110.934,00 |
| 02.11.2022 | 3,74 | 3,80 | 3,74 | 3,74 | -0,90% | 58.351,00 |
| 01.11.2022 | 3,79 | 3,82 | 3,76 | 3,78 | 0,69% | 82.341,00 |
| 31.10.2022 | 3,75 | 3,78 | 3,72 | 3,75 | -0,48% | 152.337,00 |
| 28.10.2022 | 3,65 | 3,78 | 3,64 | 3,77 | 1,84% | 204.267,00 |
| 27.10.2022 | 3,68 | 3,76 | 3,67 | 3,70 | -0,91% | 71.754,00 |
| 26.10.2022 | 3,68 | 3,77 | 3,65 | 3,73 | 2,13% | 199.834,00 |
| 25.10.2022 | 3,63 | 3,66 | 3,57 | 3,66 | 2,41% | 111.212,00 |
| 24.10.2022 | 3,43 | 3,61 | 3,43 | 3,57 | 1,31% | 111.178,00 |
| 21.10.2022 | 3,45 | 3,56 | 3,45 | 3,52 | -1,23% | 145.157,00 |
| 20.10.2022 | 3,49 | 3,58 | 3,49 | 3,57 | 2,06% | 107.803,00 |
| 19.10.2022 | 3,41 | 3,53 | 3,41 | 3,50 | 0,81% | 94.722,00 |
| 18.10.2022 | 3,46 | 3,49 | 3,43 | 3,47 | 1,46% | 164.418,00 |
| 17.10.2022 | 3,50 | 3,55 | 3,40 | 3,42 | -3,83% | 230.326,00 |
| 14.10.2022 | 3,63 | 3,63 | 3,49 | 3,55 | -0,95% | 113.929,00 |
| 13.10.2022 | 3,56 | 3,59 | 3,41 | 3,59 | 2,40% | 175.314,00 |
| 12.10.2022 | 3,51 | 3,51 | 3,44 | 3,50 | -0,11% | 177.151,00 |
| 11.10.2022 | 3,50 | 3,55 | 3,43 | 3,51 | 1,68% | 192.159,00 |
| 10.10.2022 | 3,39 | 3,50 | 3,32 | 3,45 | 3,48% | 180.393,00 |
| 07.10.2022 | 3,35 | 3,38 | 3,31 | 3,33 | -1,19% | 119.569,00 |
| 06.10.2022 | 3,40 | 3,42 | 3,36 | 3,37 | 1,87% | 112.881,00 |
| 05.10.2022 | 3,34 | 3,37 | 3,26 | 3,31 | -0,54% | 195.488,00 |
| 04.10.2022 | 3,33 | 3,36 | 3,28 | 3,33 | 1,83% | 193.578,00 |
| 03.10.2022 | 3,25 | 3,27 | 3,19 | 3,27 | -1,74% | 137.953,00 |
| 30.09.2022 | 3,25 | 3,35 | 3,23 | 3,33 | 1,71% | 235.621,00 |
| 29.09.2022 | 3,30 | 3,32 | 3,22 | 3,27 | -1,33% | 198.930,00 |
| 28.09.2022 | 3,34 | 3,36 | 3,26 | 3,32 | -1,19% | 303.642,00 |
| 27.09.2022 | 3,28 | 3,37 | 3,22 | 3,36 | 4,94% | 388.449,00 |
| 26.09.2022 | 3,05 | 3,23 | 3,01 | 3,20 | 5,41% | 552.500,00 |
| 23.09.2022 | 3,52 | 3,52 | 2,98 | 3,03 | -14,10% | 1.848.696,00 |
| 22.09.2022 | 3,64 | 3,64 | 3,53 | 3,53 | -1,94% | 159.313,00 |
| 21.09.2022 | 3,59 | 3,64 | 3,58 | 3,60 | -1,85% | 53.834,00 |
| 20.09.2022 | 3,63 | 3,69 | 3,62 | 3,67 | 0,44% | 123.168,00 |
| 19.09.2022 | 3,62 | 3,67 | 3,60 | 3,65 | 0,33% | 97.048,00 |
| 16.09.2022 | 3,64 | 3,67 | 3,59 | 3,64 | -1,30% | 144.735,00 |
| 15.09.2022 | 3,69 | 3,75 | 3,68 | 3,69 | 1,37% | 101.201,00 |