Börse:
5,860€
-0,80%
Echtzeit-Aktienkurs BORUSSIA DORTMUND
Bid:
5,850€
Ask:
5,870€
Aktienkurse zur BORUSSIA DORTMUND Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2021 | 5,86 | 5,89 | 5,76 | 5,88 | -1,34% | 232.050,00 |
| 10.05.2021 | 5,96 | 6,00 | 5,79 | 5,96 | 3,93% | 455.095,00 |
| 07.05.2021 | 5,70 | 5,78 | 5,68 | 5,73 | 1,51% | 159.017,00 |
| 06.05.2021 | 5,65 | 5,69 | 5,59 | 5,65 | -0,62% | 158.532,00 |
| 05.05.2021 | 5,80 | 5,80 | 5,65 | 5,68 | -0,79% | 85.446,00 |
| 04.05.2021 | 5,80 | 5,89 | 5,72 | 5,73 | -2,14% | 239.053,00 |
| 03.05.2021 | 5,89 | 5,89 | 5,82 | 5,85 | 0,34% | 103.675,00 |
| 30.04.2021 | 5,84 | 5,88 | 5,75 | 5,83 | 0,78% | 91.615,00 |
| 29.04.2021 | 5,87 | 5,87 | 5,73 | 5,79 | -0,09% | 107.442,00 |
| 28.04.2021 | 5,76 | 5,86 | 5,76 | 5,79 | 0,35% | 154.750,00 |
| 27.04.2021 | 5,79 | 5,79 | 5,71 | 5,77 | -0,09% | 126.681,00 |
| 26.04.2021 | 5,91 | 5,92 | 5,74 | 5,78 | 2,03% | 322.440,00 |
| 23.04.2021 | 5,61 | 5,72 | 5,61 | 5,66 | -0,26% | 130.745,00 |
| 22.04.2021 | 5,69 | 5,75 | 5,66 | 5,68 | 0,44% | 183.924,00 |
| 21.04.2021 | 5,59 | 5,65 | 5,47 | 5,65 | 0,09% | 544.586,00 |
| 20.04.2021 | 5,84 | 5,91 | 5,59 | 5,65 | -4,32% | 735.554,00 |
| 19.04.2021 | 5,45 | 6,01 | 5,43 | 5,90 | 11,22% | 1.979.475,00 |
| 16.04.2021 | 5,40 | 5,42 | 5,31 | 5,31 | -2,12% | 197.899,00 |
| 15.04.2021 | 5,15 | 5,43 | 5,15 | 5,42 | 3,63% | 540.212,00 |
| 14.04.2021 | 5,22 | 5,23 | 5,16 | 5,23 | 0,38% | 191.489,00 |
| 13.04.2021 | 5,26 | 5,27 | 5,14 | 5,21 | -0,95% | 353.926,00 |
| 12.04.2021 | 5,27 | 5,33 | 5,23 | 5,26 | 0,19% | 232.736,00 |
| 09.04.2021 | 5,26 | 5,29 | 5,22 | 5,25 | -0,28% | 146.048,00 |
| 08.04.2021 | 5,19 | 5,27 | 5,17 | 5,27 | 1,54% | 224.869,00 |
| 07.04.2021 | 5,26 | 5,39 | 5,19 | 5,19 | -1,61% | 330.369,00 |
| 06.04.2021 | 5,17 | 5,36 | 5,15 | 5,27 | -3,83% | 780.487,00 |
| 01.04.2021 | 5,48 | 5,53 | 5,45 | 5,48 | 1,01% | 178.278,00 |
| 31.03.2021 | 5,57 | 5,57 | 5,39 | 5,43 | -2,43% | 241.854,00 |
| 30.03.2021 | 5,51 | 5,57 | 5,45 | 5,56 | 1,92% | 155.616,00 |
| 29.03.2021 | 5,51 | 5,57 | 5,44 | 5,46 | -0,91% | 181.836,00 |
| 26.03.2021 | 5,48 | 5,59 | 5,47 | 5,51 | 1,01% | 232.037,00 |
| 25.03.2021 | 5,44 | 5,45 | 5,37 | 5,45 | 0,74% | 327.623,00 |
| 24.03.2021 | 5,38 | 5,45 | 5,28 | 5,41 | 0,28% | 272.859,00 |
| 23.03.2021 | 5,55 | 5,55 | 5,36 | 5,40 | -2,44% | 309.358,00 |
| 22.03.2021 | 5,59 | 5,65 | 5,46 | 5,53 | -4,66% | 504.492,00 |
| 19.03.2021 | 5,81 | 5,81 | 5,69 | 5,80 | -0,09% | 342.166,00 |
| 18.03.2021 | 5,89 | 5,90 | 5,80 | 5,81 | -0,26% | 138.539,00 |
| 17.03.2021 | 5,87 | 5,92 | 5,79 | 5,82 | -1,44% | 139.269,00 |
| 16.03.2021 | 5,80 | 5,92 | 5,80 | 5,91 | 1,20% | 175.063,00 |
| 15.03.2021 | 5,92 | 5,92 | 5,84 | 5,84 | -0,26% | 150.371,00 |
| 12.03.2021 | 5,76 | 5,85 | 5,75 | 5,85 | 0,86% | 154.981,00 |
| 11.03.2021 | 5,86 | 5,86 | 5,72 | 5,80 | -1,11% | 308.728,00 |
| 10.03.2021 | 6,05 | 6,05 | 5,85 | 5,87 | -2,25% | 459.083,00 |
| 09.03.2021 | 5,80 | 6,04 | 5,75 | 6,00 | 4,35% | 639.179,00 |
| 08.03.2021 | 5,67 | 5,79 | 5,65 | 5,75 | 1,59% | 310.153,00 |
| 05.03.2021 | 5,75 | 5,77 | 5,56 | 5,66 | -1,48% | 292.241,00 |
| 04.03.2021 | 5,73 | 5,80 | 5,64 | 5,75 | 0,00% | 305.089,00 |
| 03.03.2021 | 5,80 | 5,92 | 5,75 | 5,75 | 0,00% | 497.389,00 |
| 02.03.2021 | 5,67 | 5,82 | 5,62 | 5,75 | 1,95% | 423.463,00 |
| 01.03.2021 | 5,58 | 5,72 | 5,56 | 5,64 | 2,18% | 453.366,00 |
| 26.02.2021 | 5,34 | 5,54 | 5,30 | 5,52 | 1,75% | 302.008,00 |
| 25.02.2021 | 5,51 | 5,54 | 5,42 | 5,42 | -1,45% | 221.788,00 |
| 24.02.2021 | 5,34 | 5,50 | 5,33 | 5,50 | 3,00% | 325.283,00 |
| 23.02.2021 | 5,38 | 5,42 | 5,25 | 5,34 | -0,65% | 245.201,00 |
| 22.02.2021 | 5,32 | 5,40 | 5,20 | 5,38 | 1,61% | 381.511,00 |
| 19.02.2021 | 5,35 | 5,35 | 5,23 | 5,29 | -0,28% | 131.244,00 |
| 18.02.2021 | 5,29 | 5,43 | 5,21 | 5,31 | 2,41% | 518.092,00 |
| 17.02.2021 | 5,22 | 5,25 | 5,13 | 5,18 | -0,19% | 266.229,00 |
| 16.02.2021 | 5,30 | 5,39 | 5,16 | 5,19 | -2,54% | 299.726,00 |
| 15.02.2021 | 5,20 | 5,35 | 5,11 | 5,33 | 1,91% | 446.492,00 |
| 12.02.2021 | 5,13 | 5,29 | 5,07 | 5,23 | 1,75% | 420.356,00 |
| 11.02.2021 | 5,15 | 5,19 | 5,11 | 5,14 | 0,20% | 190.414,00 |
| 10.02.2021 | 5,15 | 5,24 | 5,11 | 5,13 | -0,19% | 368.716,00 |
| 09.02.2021 | 5,15 | 5,17 | 5,11 | 5,14 | -0,10% | 245.748,00 |
| 08.02.2021 | 5,16 | 5,23 | 5,09 | 5,14 | -3,47% | 543.060,00 |
| 05.02.2021 | 5,40 | 5,41 | 5,33 | 5,33 | -1,02% | 124.455,00 |
| 04.02.2021 | 5,35 | 5,39 | 5,27 | 5,38 | 1,99% | 234.160,00 |
| 03.02.2021 | 5,38 | 5,40 | 5,25 | 5,28 | -1,95% | 190.561,00 |
| 02.02.2021 | 5,24 | 5,38 | 5,18 | 5,38 | 3,96% | 300.383,00 |
| 01.02.2021 | 5,32 | 5,32 | 5,14 | 5,18 | 0,68% | 212.767,00 |
| 29.01.2021 | 5,16 | 5,18 | 5,07 | 5,14 | -0,68% | 218.884,00 |
| 28.01.2021 | 5,10 | 5,23 | 5,03 | 5,18 | -0,10% | 358.879,00 |
| 27.01.2021 | 5,21 | 5,29 | 5,11 | 5,18 | -0,58% | 224.593,00 |
| 26.01.2021 | 5,13 | 5,28 | 5,09 | 5,21 | 2,26% | 235.371,00 |
| 25.01.2021 | 5,09 | 5,17 | 5,07 | 5,10 | -2,58% | 375.959,00 |
| 22.01.2021 | 5,31 | 5,31 | 5,16 | 5,23 | -0,76% | 408.859,00 |
| 21.01.2021 | 5,40 | 5,40 | 5,24 | 5,27 | -1,50% | 250.157,00 |
| 20.01.2021 | 5,40 | 5,40 | 5,22 | 5,35 | -2,01% | 727.180,00 |
| 19.01.2021 | 5,59 | 5,65 | 5,45 | 5,46 | -1,36% | 233.878,00 |
| 18.01.2021 | 5,52 | 5,58 | 5,41 | 5,54 | -2,64% | 386.122,00 |
| 15.01.2021 | 5,88 | 5,88 | 5,63 | 5,69 | -3,07% | 320.786,00 |
| 14.01.2021 | 5,82 | 5,87 | 5,78 | 5,87 | 1,56% | 259.282,00 |
| 13.01.2021 | 5,73 | 5,82 | 5,70 | 5,78 | -0,35% | 293.316,00 |
| 12.01.2021 | 5,61 | 5,88 | 5,61 | 5,80 | 2,66% | 526.513,00 |
| 11.01.2021 | 5,52 | 5,68 | 5,51 | 5,65 | 2,26% | 337.835,00 |
| 08.01.2021 | 5,50 | 5,54 | 5,42 | 5,52 | 0,91% | 467.023,00 |
| 07.01.2021 | 5,47 | 5,52 | 5,38 | 5,47 | -0,27% | 191.308,00 |
| 06.01.2021 | 5,43 | 5,53 | 5,31 | 5,49 | 2,24% | 149.156,00 |
| 05.01.2021 | 5,39 | 5,40 | 5,29 | 5,37 | -0,37% | 154.580,00 |
| 04.01.2021 | 5,51 | 5,52 | 5,36 | 5,39 | -1,01% | 211.294,00 |
| 30.12.2020 | 5,53 | 5,59 | 5,42 | 5,44 | -1,27% | 157.360,00 |
| 29.12.2020 | 5,49 | 5,65 | 5,46 | 5,51 | 0,00% | 312.222,00 |
| 28.12.2020 | 5,51 | 5,59 | 5,45 | 5,51 | 1,01% | 136.712,00 |
| 23.12.2020 | 5,42 | 5,49 | 5,41 | 5,46 | 0,55% | 149.613,00 |
| 22.12.2020 | 5,41 | 5,46 | 5,27 | 5,43 | 1,21% | 349.813,00 |
| 21.12.2020 | 5,45 | 5,47 | 5,26 | 5,36 | -3,60% | 438.151,00 |
| 18.12.2020 | 5,68 | 5,68 | 5,55 | 5,56 | -0,54% | 303.282,00 |
| 17.12.2020 | 5,70 | 5,71 | 5,54 | 5,59 | -0,80% | 334.684,00 |
| 16.12.2020 | 5,77 | 5,82 | 5,61 | 5,64 | -1,57% | 264.166,00 |
| 15.12.2020 | 5,56 | 5,73 | 5,48 | 5,73 | 4,76% | 309.359,00 |