3,538€
1,36%
Echtzeit-Aktienkurs Borussia Dortmund GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur Borussia Dortmund GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2024 | 3,53 | 3,56 | 3,51 | 3,54 | 1,36% | - |
| 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 |
| 02.08.2024 | 3,71 | 3,71 | 3,55 | 3,58 | -1,38% | 96.818,00 |
| 01.08.2024 | 3,67 | 3,67 | 3,60 | 3,63 | -0,27% | 65.950,00 |
| 31.07.2024 | 3,69 | 3,69 | 3,63 | 3,64 | -1,36% | 76.595,00 |
| 30.07.2024 | 3,64 | 3,69 | 3,62 | 3,69 | 1,65% | 53.740,00 |
| 29.07.2024 | 3,61 | 3,64 | 3,60 | 3,63 | -0,14% | 52.308,00 |
| 26.07.2024 | 3,56 | 3,64 | 3,56 | 3,64 | 1,39% | 55.513,00 |
| 25.07.2024 | 3,65 | 3,65 | 3,54 | 3,59 | -1,10% | 114.855,00 |
| 24.07.2024 | 3,73 | 3,73 | 3,61 | 3,63 | -1,09% | 71.458,00 |
| 23.07.2024 | 3,75 | 3,75 | 3,66 | 3,67 | -0,27% | 48.301,00 |
| 22.07.2024 | 3,75 | 3,75 | 3,68 | 3,68 | -1,87% | 72.079,00 |
| 19.07.2024 | 3,81 | 3,81 | 3,73 | 3,75 | -1,58% | 79.349,00 |
| 18.07.2024 | 3,78 | 3,86 | 3,75 | 3,81 | 1,06% | 224.020,00 |
| 17.07.2024 | 3,66 | 3,78 | 3,66 | 3,77 | 1,21% | 139.879,00 |
| 16.07.2024 | 3,65 | 3,74 | 3,64 | 3,72 | 2,06% | 108.859,00 |
| 15.07.2024 | 3,66 | 3,69 | 3,64 | 3,65 | 0,00% | 51.609,00 |
| 12.07.2024 | 3,67 | 3,67 | 3,62 | 3,65 | -0,14% | 70.542,00 |
| 11.07.2024 | 3,67 | 3,67 | 3,60 | 3,65 | 0,00% | 50.503,00 |
| 10.07.2024 | 3,66 | 3,66 | 3,63 | 3,65 | 0,27% | 51.994,00 |
| 09.07.2024 | 3,63 | 3,64 | 3,62 | 3,64 | 0,14% | 68.903,00 |
| 08.07.2024 | 3,63 | 3,65 | 3,61 | 3,64 | -0,14% | 52.318,00 |
| 05.07.2024 | 3,67 | 3,67 | 3,62 | 3,64 | -0,55% | 98.367,00 |
| 04.07.2024 | 3,68 | 3,68 | 3,63 | 3,66 | -0,14% | 46.404,00 |
| 03.07.2024 | 3,65 | 3,68 | 3,61 | 3,67 | 0,69% | 193.071,00 |
| 02.07.2024 | 3,61 | 3,66 | 3,57 | 3,64 | 0,69% | 165.108,00 |
| 01.07.2024 | 3,56 | 3,62 | 3,55 | 3,62 | 2,41% | 125.011,00 |
| 28.06.2024 | 3,54 | 3,54 | 3,50 | 3,53 | 0,71% | 80.852,00 |
| 27.06.2024 | 3,46 | 3,54 | 3,46 | 3,51 | 0,57% | 151.559,00 |
| 26.06.2024 | 3,50 | 3,51 | 3,46 | 3,49 | 0,43% | 169.438,00 |
| 25.06.2024 | 3,50 | 3,50 | 3,44 | 3,47 | -0,57% | 65.926,00 |
| 24.06.2024 | 3,45 | 3,50 | 3,45 | 3,49 | 0,72% | 100.577,00 |
| 21.06.2024 | 3,45 | 3,48 | 3,40 | 3,47 | 0,43% | 180.089,00 |
| 20.06.2024 | 3,46 | 3,47 | 3,43 | 3,45 | 0,15% | 84.588,00 |
| 19.06.2024 | 3,50 | 3,50 | 3,44 | 3,45 | -1,43% | 116.828,00 |
| 18.06.2024 | 3,52 | 3,52 | 3,45 | 3,50 | 0,29% | 86.827,00 |
| 17.06.2024 | 3,47 | 3,50 | 3,44 | 3,49 | 0,43% | 111.515,00 |
| 14.06.2024 | 3,51 | 3,53 | 3,45 | 3,47 | -2,53% | 222.802,00 |
| 13.06.2024 | 3,51 | 3,65 | 3,49 | 3,56 | 1,42% | 396.531,00 |
| 12.06.2024 | 3,49 | 3,53 | 3,48 | 3,51 | 1,15% | 134.342,00 |
| 11.06.2024 | 3,52 | 3,52 | 3,44 | 3,47 | -1,42% | 234.508,00 |
| 10.06.2024 | 3,55 | 3,56 | 3,50 | 3,52 | -1,54% | 296.952,00 |
| 07.06.2024 | 3,61 | 3,66 | 3,57 | 3,58 | -0,28% | 191.584,00 |
| 06.06.2024 | 3,68 | 3,68 | 3,58 | 3,59 | -2,85% | 336.413,00 |
| 05.06.2024 | 3,71 | 3,75 | 3,67 | 3,69 | -0,40% | 363.481,00 |
| 04.06.2024 | 3,81 | 3,83 | 3,66 | 3,71 | -3,52% | 637.247,00 |
| 03.06.2024 | 3,85 | 3,91 | 3,81 | 3,84 | -7,25% | 603.812,00 |
| 31.05.2024 | 4,19 | 4,19 | 4,08 | 4,14 | 0,00% | 620.673,00 |
| 30.05.2024 | 4,19 | 4,22 | 4,12 | 4,14 | -0,96% | 176.483,00 |
| 29.05.2024 | 4,20 | 4,29 | 4,18 | 4,18 | -0,12% | 240.657,00 |
| 28.05.2024 | 4,16 | 4,21 | 4,16 | 4,19 | 0,60% | 233.814,00 |