3,315€
Echtzeit-Aktienkurs Borussia Dortmund GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur Borussia Dortmund GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 3,37 | 3,46 | 3,31 | 3,32 | -1,19% | 111.390,00 |
| 05.11.2025 | 3,32 | 3,37 | 3,32 | 3,36 | 0,90% | 113.732,00 |
| 04.11.2025 | 3,45 | 3,45 | 3,30 | 3,33 | -2,21% | 307.595,00 |
| 03.11.2025 | 3,43 | 3,45 | 3,40 | 3,40 | -0,73% | 126.206,00 |
| 31.10.2025 | 3,48 | 3,48 | 3,42 | 3,43 | -0,58% | 102.941,00 |
| 30.10.2025 | 3,50 | 3,50 | 3,43 | 3,45 | -0,43% | 73.956,00 |
| 29.10.2025 | 3,45 | 3,50 | 3,45 | 3,46 | -0,29% | 138.380,00 |
| 28.10.2025 | 3,57 | 3,57 | 3,44 | 3,47 | 0,29% | 74.263,00 |
| 27.10.2025 | 3,48 | 3,51 | 3,44 | 3,46 | -1,14% | 114.129,00 |
| 24.10.2025 | 3,56 | 3,56 | 3,49 | 3,50 | -0,43% | 69.616,00 |
| 23.10.2025 | 3,53 | 3,54 | 3,49 | 3,52 | -0,28% | 122.095,00 |
| 22.10.2025 | 3,49 | 3,53 | 3,47 | 3,53 | 1,00% | 210.566,00 |
| 21.10.2025 | 3,46 | 3,49 | 3,44 | 3,49 | 0,58% | 76.314,00 |
| 20.10.2025 | 3,46 | 3,49 | 3,45 | 3,47 | 0,73% | 113.099,00 |
| 17.10.2025 | 3,48 | 3,51 | 3,43 | 3,45 | -1,15% | 183.893,00 |
| 16.10.2025 | 3,49 | 3,51 | 3,47 | 3,49 | -0,85% | 119.204,00 |
| 15.10.2025 | 3,55 | 3,55 | 3,51 | 3,52 | -0,28% | 62.668,00 |
| 14.10.2025 | 3,54 | 3,54 | 3,50 | 3,53 | -1,26% | 100.246,00 |
| 13.10.2025 | 3,51 | 3,59 | 3,46 | 3,57 | 2,00% | 213.283,00 |
| 10.10.2025 | 3,60 | 3,63 | 3,50 | 3,50 | -2,37% | 243.607,00 |
| 09.10.2025 | 3,51 | 3,59 | 3,50 | 3,59 | 2,28% | 460.574,00 |
| 08.10.2025 | 3,52 | 3,53 | 3,47 | 3,51 | -0,14% | 134.429,00 |
| 07.10.2025 | 3,51 | 3,56 | 3,50 | 3,51 | 0,14% | 247.160,00 |
| 06.10.2025 | 3,58 | 3,58 | 3,51 | 3,51 | -2,09% | 196.552,00 |
| 03.10.2025 | 3,62 | 3,62 | 3,55 | 3,58 | -0,14% | 106.850,00 |
| 02.10.2025 | 3,61 | 3,63 | 3,56 | 3,59 | -0,55% | 215.724,00 |
| 01.10.2025 | 3,65 | 3,65 | 3,50 | 3,61 | -0,41% | 234.259,00 |
| 30.09.2025 | 3,56 | 3,62 | 3,51 | 3,62 | 2,12% | 137.866,00 |
| 29.09.2025 | 3,61 | 3,61 | 3,54 | 3,55 | 0,14% | 88.664,00 |
| 26.09.2025 | 3,60 | 3,60 | 3,54 | 3,54 | -1,12% | 74.193,00 |
| 25.09.2025 | 3,58 | 3,58 | 3,55 | 3,58 | -0,42% | 69.362,00 |
| 24.09.2025 | 3,60 | 3,61 | 3,57 | 3,60 | -0,28% | 76.373,00 |
| 23.09.2025 | 3,60 | 3,61 | 3,58 | 3,61 | 0,42% | 65.375,00 |
| 22.09.2025 | 3,61 | 3,63 | 3,57 | 3,59 | -1,10% | 44.920,00 |
| 19.09.2025 | 3,60 | 3,64 | 3,60 | 3,63 | 0,28% | 112.158,00 |
| 18.09.2025 | 3,60 | 3,62 | 3,59 | 3,62 | 0,42% | 77.400,00 |
| 17.09.2025 | 3,64 | 3,64 | 3,59 | 3,61 | 0,70% | 42.230,00 |
| 16.09.2025 | 3,57 | 3,65 | 3,57 | 3,58 | -0,69% | 111.025,00 |
| 15.09.2025 | 3,63 | 3,65 | 3,60 | 3,61 | -0,41% | 44.804,00 |
| 12.09.2025 | 3,60 | 3,64 | 3,59 | 3,62 | 0,14% | 87.807,00 |
| 10.09.2025 | 3,57 | 3,63 | 3,57 | 3,62 | 0,42% | 71.971,00 |
| 08.09.2025 | 3,63 | 3,63 | 3,60 | 3,60 | -0,28% | 866,00 |
| 05.09.2025 | 3,62 | 3,64 | 3,58 | 3,61 | 0,28% | 92.556,00 |
| 04.09.2025 | 3,61 | 3,62 | 3,57 | 3,60 | -0,41% | 63.916,00 |
| 03.09.2025 | 3,60 | 3,62 | 3,57 | 3,62 | 1,40% | 74.178,00 |
| 02.09.2025 | 3,70 | 3,70 | 3,57 | 3,57 | -1,52% | 100.056,00 |
| 01.09.2025 | 3,69 | 3,69 | 3,59 | 3,62 | -1,36% | 98.777,00 |
| 29.08.2025 | 3,63 | 3,67 | 3,62 | 3,67 | 1,24% | 79.305,00 |
| 28.08.2025 | 3,63 | 3,72 | 3,62 | 3,63 | -0,96% | 49.878,00 |
| 27.08.2025 | 3,65 | 3,68 | 3,62 | 3,66 | 0,00% | 87.235,00 |
| 26.08.2025 | 3,65 | 3,71 | 3,61 | 3,66 | 0,55% | 128.322,00 |
| 25.08.2025 | 3,65 | 3,66 | 3,63 | 3,64 | -0,41% | 57.135,00 |
| 22.08.2025 | 3,62 | 3,68 | 3,62 | 3,66 | 0,69% | 62.811,00 |
| 21.08.2025 | 3,69 | 3,69 | 3,63 | 3,63 | -1,36% | 62.471,00 |
| 20.08.2025 | 3,62 | 3,69 | 3,62 | 3,68 | 0,00% | 42.963,00 |
| 19.08.2025 | 3,67 | 3,70 | 3,65 | 3,68 | 0,96% | 101.392,00 |
| 18.08.2025 | 3,65 | 3,65 | 3,61 | 3,65 | 0,28% | 112.002,00 |
| 15.08.2025 | 3,71 | 3,71 | 3,61 | 3,64 | 0,14% | 73.816,00 |
| 14.08.2025 | 3,60 | 3,66 | 3,60 | 3,63 | 0,69% | 62.264,00 |
| 13.08.2025 | 3,61 | 3,67 | 3,61 | 3,61 | -1,90% | 71.649,00 |
| 12.08.2025 | 3,62 | 3,68 | 3,62 | 3,68 | 1,24% | 128.910,00 |
| 11.08.2025 | 3,64 | 3,67 | 3,61 | 3,63 | -0,82% | 96.682,00 |
| 08.08.2025 | 3,70 | 3,70 | 3,65 | 3,66 | -1,08% | 49.624,00 |
| 07.08.2025 | 3,67 | 3,74 | 3,66 | 3,70 | 1,23% | 97.170,00 |
| 06.08.2025 | 3,66 | 3,70 | 3,66 | 3,66 | 0,41% | 51.504,00 |
| 05.08.2025 | 3,65 | 3,67 | 3,62 | 3,64 | 0,00% | 154.819,00 |
| 04.08.2025 | 3,65 | 3,67 | 3,60 | 3,64 | 0,14% | 104.482,00 |
| 01.08.2025 | 3,63 | 3,66 | 3,59 | 3,64 | -0,55% | 198.695,00 |
| 31.07.2025 | 3,71 | 3,74 | 3,66 | 3,66 | -2,01% | 149.013,00 |
| 30.07.2025 | 3,75 | 3,76 | 3,71 | 3,73 | -1,45% | 84.067,00 |
| 29.07.2025 | 3,76 | 3,79 | 3,75 | 3,79 | 1,20% | 86.396,00 |
| 28.07.2025 | 3,84 | 3,84 | 3,73 | 3,74 | -2,22% | 179.402,00 |
| 25.07.2025 | 3,81 | 3,86 | 3,81 | 3,83 | 0,39% | 59.654,00 |
| 24.07.2025 | 3,89 | 3,89 | 3,81 | 3,81 | -1,68% | 101.363,00 |
| 23.07.2025 | 3,90 | 3,90 | 3,83 | 3,88 | 0,00% | 93.865,00 |
| 22.07.2025 | 3,85 | 3,88 | 3,84 | 3,88 | 0,26% | 98.724,00 |
| 21.07.2025 | 3,90 | 3,92 | 3,87 | 3,87 | -1,53% | 78.106,00 |
| 18.07.2025 | 3,87 | 3,99 | 3,86 | 3,93 | -0,25% | 343.725,00 |
| 17.07.2025 | 3,90 | 3,94 | 3,88 | 3,94 | 2,21% | 133.963,00 |
| 16.07.2025 | 3,87 | 3,91 | 3,85 | 3,85 | -1,16% | 115.335,00 |
| 15.07.2025 | 3,87 | 3,91 | 3,86 | 3,90 | 0,78% | 162.387,00 |
| 14.07.2025 | 3,85 | 3,92 | 3,85 | 3,87 | 0,26% | 172.916,00 |
| 11.07.2025 | 3,86 | 3,92 | 3,85 | 3,86 | -1,03% | 394.887,00 |
| 10.07.2025 | 3,88 | 3,92 | 3,85 | 3,90 | 1,17% | 187.070,00 |
| 09.07.2025 | 3,87 | 3,89 | 3,79 | 3,85 | 0,39% | 179.694,00 |
| 08.07.2025 | 3,79 | 3,86 | 3,76 | 3,84 | 1,19% | 189.363,00 |
| 07.07.2025 | 3,84 | 3,85 | 3,75 | 3,79 | -2,19% | 183.756,00 |
| 04.07.2025 | 3,94 | 3,94 | 3,82 | 3,88 | -0,90% | 200.032,00 |
| 03.07.2025 | 3,93 | 3,94 | 3,88 | 3,91 | -0,26% | 166.867,00 |
| 02.07.2025 | 3,95 | 3,98 | 3,90 | 3,92 | 0,77% | 215.464,00 |
| 01.07.2025 | 3,97 | 3,97 | 3,88 | 3,89 | -1,02% | 73.262,00 |
| 30.06.2025 | 3,90 | 3,97 | 3,90 | 3,93 | 0,77% | 235.254,00 |
| 27.06.2025 | 3,87 | 3,90 | 3,82 | 3,90 | 1,69% | 120.834,00 |
| 26.06.2025 | 3,87 | 3,89 | 3,83 | 3,84 | -1,29% | 50.601,00 |
| 25.06.2025 | 3,89 | 3,90 | 3,85 | 3,89 | 0,39% | 60.548,00 |
| 24.06.2025 | 3,85 | 3,89 | 3,83 | 3,87 | 1,04% | 127.631,00 |
| 23.06.2025 | 3,78 | 3,85 | 3,77 | 3,83 | 0,00% | 200.157,00 |
| 20.06.2025 | 3,82 | 3,85 | 3,79 | 3,83 | 0,79% | 223.911,00 |
| 19.06.2025 | 3,90 | 3,90 | 3,77 | 3,80 | 0,40% | 59.470,00 |
| 18.06.2025 | 3,87 | 3,87 | 3,79 | 3,79 | -2,57% | 93.673,00 |