Börse:
5,055€
-2,41%
Echtzeit-Aktienkurs Borussia Dortmund GmbH & Co. KGaA
Bid:
5,050€
Ask:
5,060€
Aktienkurse zur Borussia Dortmund GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2021 | 5,12 | 5,17 | 5,04 | 5,06 | -2,32% | - |
| 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 |
| 14.12.2020 | 5,44 | 5,67 | 5,43 | 5,47 | -2,76% | 332.112,00 |
| 11.12.2020 | 5,80 | 5,84 | 5,53 | 5,62 | -2,77% | 330.089,00 |
| 10.12.2020 | 5,85 | 5,87 | 5,66 | 5,78 | -1,70% | 163.109,00 |
| 09.12.2020 | 5,91 | 5,97 | 5,83 | 5,88 | -0,08% | 275.693,00 |
| 08.12.2020 | 5,82 | 5,95 | 5,80 | 5,89 | 1,38% | 302.173,00 |
| 07.12.2020 | 5,72 | 5,83 | 5,70 | 5,81 | 0,35% | 213.074,00 |
| 04.12.2020 | 5,67 | 5,82 | 5,67 | 5,79 | 0,96% | 165.037,00 |
| 03.12.2020 | 5,80 | 5,84 | 5,68 | 5,73 | -2,05% | 234.589,00 |
| 02.12.2020 | 5,76 | 5,85 | 5,65 | 5,85 | 2,45% | 238.596,00 |
| 01.12.2020 | 5,77 | 5,85 | 5,69 | 5,71 | 0,09% | 301.399,00 |
| 30.11.2020 | 5,88 | 5,88 | 5,70 | 5,71 | -4,12% | 441.781,00 |
| 27.11.2020 | 5,97 | 5,99 | 5,89 | 5,95 | 0,59% | 176.644,00 |
| 26.11.2020 | 6,00 | 6,00 | 5,85 | 5,92 | -0,67% | 157.026,00 |
| 25.11.2020 | 6,05 | 6,09 | 5,77 | 5,96 | 1,02% | 328.642,00 |
| 24.11.2020 | 5,75 | 5,95 | 5,72 | 5,90 | 3,88% | 613.848,00 |
| 23.11.2020 | 5,70 | 5,71 | 5,58 | 5,68 | 3,56% | 709.755,00 |
| 20.11.2020 | 5,40 | 5,48 | 5,32 | 5,48 | 1,95% | 193.203,00 |
| 19.11.2020 | 5,47 | 5,47 | 5,34 | 5,38 | -2,09% | 181.467,00 |
| 18.11.2020 | 5,47 | 5,53 | 5,41 | 5,49 | 0,09% | 224.650,00 |
| 17.11.2020 | 5,38 | 5,49 | 5,30 | 5,49 | 3,30% | 382.636,00 |
| 16.11.2020 | 5,20 | 5,39 | 5,16 | 5,31 | 2,02% | 536.295,00 |
| 13.11.2020 | 5,19 | 5,32 | 5,15 | 5,21 | 0,58% | 229.869,00 |
| 12.11.2020 | 5,19 | 5,23 | 5,14 | 5,18 | 0,00% | 175.783,00 |
| 11.11.2020 | 5,11 | 5,22 | 5,06 | 5,18 | 1,47% | 307.549,00 |
| 10.11.2020 | 5,07 | 5,19 | 5,02 | 5,10 | -1,35% | 412.193,00 |
| 09.11.2020 | 4,75 | 5,18 | 4,71 | 5,17 | 11,04% | 806.495,00 |
| 06.11.2020 | 4,72 | 4,76 | 4,62 | 4,66 | -0,26% | 252.890,00 |
| 05.11.2020 | 4,68 | 4,72 | 4,56 | 4,67 | 3,27% | 286.546,00 |
| 04.11.2020 | 4,35 | 4,52 | 4,31 | 4,52 | 2,87% | 247.103,00 |
| 03.11.2020 | 4,40 | 4,42 | 4,35 | 4,39 | 1,57% | 165.185,00 |
| 02.11.2020 | 4,27 | 4,39 | 4,20 | 4,33 | 2,71% | 237.029,00 |
| 30.10.2020 | 4,30 | 4,30 | 4,17 | 4,21 | -1,03% | 375.564,00 |
| 29.10.2020 | 4,27 | 4,32 | 4,17 | 4,26 | -0,75% | 380.811,00 |
| 28.10.2020 | 4,50 | 4,50 | 4,24 | 4,29 | -5,22% | 506.739,00 |
| 27.10.2020 | 4,57 | 4,57 | 4,44 | 4,52 | 0,18% | 352.183,00 |
| 26.10.2020 | 4,55 | 4,60 | 4,50 | 4,52 | -0,18% | 310.664,00 |
| 23.10.2020 | 4,48 | 4,58 | 4,45 | 4,52 | 2,08% | 314.193,00 |
| 22.10.2020 | 4,45 | 4,47 | 4,30 | 4,43 | 0,82% | 359.868,00 |
| 21.10.2020 | 4,31 | 4,47 | 4,27 | 4,40 | 0,05% | 686.390,00 |
| 20.10.2020 | 4,49 | 4,49 | 4,30 | 4,39 | -0,50% | 561.151,00 |
| 19.10.2020 | 4,51 | 4,52 | 4,31 | 4,42 | 0,00% | 646.639,00 |
| 16.10.2020 | 4,51 | 4,54 | 4,37 | 4,42 | -2,56% | 923.503,00 |
| 15.10.2020 | 4,72 | 4,74 | 4,44 | 4,53 | -4,79% | 1.039.558,00 |
| 14.10.2020 | 4,92 | 4,92 | 4,72 | 4,76 | -2,58% | 732.437,00 |
| 13.10.2020 | 5,07 | 5,07 | 4,87 | 4,89 | -2,86% | 674.074,00 |
| 12.10.2020 | 5,18 | 5,18 | 4,99 | 5,03 | -1,85% | 451.432,00 |
| 09.10.2020 | 5,13 | 5,22 | 5,06 | 5,13 | 0,79% | 257.966,00 |
| 08.10.2020 | 5,05 | 5,17 | 5,02 | 5,09 | 0,59% | 383.480,00 |
| 07.10.2020 | 5,15 | 5,19 | 5,01 | 5,06 | -2,22% | 499.037,00 |
| 06.10.2020 | 5,08 | 5,17 | 5,00 | 5,17 | 3,30% | 401.211,00 |
| 05.10.2020 | 5,32 | 5,32 | 5,00 | 5,01 | -2,34% | 683.730,00 |
| 02.10.2020 | 5,04 | 5,13 | 4,92 | 5,13 | 1,99% | 605.282,00 |
| 01.10.2020 | 5,16 | 5,16 | 4,95 | 5,03 | -2,05% | 826.089,00 |
| 30.09.2020 | 5,16 | 5,17 | 5,01 | 5,13 | 0,49% | 523.206,00 |
| 29.09.2020 | 5,46 | 5,46 | 5,10 | 5,11 | -5,72% | 717.154,00 |
| 28.09.2020 | 5,40 | 5,46 | 5,29 | 5,42 | 0,46% | 530.979,00 |
| 25.09.2020 | 5,62 | 5,62 | 5,26 | 5,39 | -2,80% | 677.392,00 |
| 24.09.2020 | 5,72 | 5,72 | 5,51 | 5,55 | -3,06% | 376.160,00 |
| 23.09.2020 | 5,75 | 5,86 | 5,70 | 5,72 | 0,88% | 241.077,00 |
| 22.09.2020 | 5,76 | 5,80 | 5,59 | 5,67 | -0,53% | 292.176,00 |
| 21.09.2020 | 6,05 | 6,05 | 5,62 | 5,70 | -4,68% | 709.465,00 |
| 18.09.2020 | 6,14 | 6,14 | 5,98 | 5,98 | -1,56% | 380.959,00 |
| 17.09.2020 | 6,25 | 6,25 | 6,05 | 6,08 | -3,19% | 416.364,00 |
| 16.09.2020 | 5,90 | 6,29 | 5,88 | 6,28 | 7,36% | 733.651,00 |
| 15.09.2020 | 5,86 | 5,87 | 5,77 | 5,85 | 1,48% | 211.990,00 |
| 14.09.2020 | 5,77 | 5,79 | 5,71 | 5,76 | 0,88% | 157.201,00 |
| 11.09.2020 | 5,77 | 5,77 | 5,63 | 5,71 | -0,87% | 203.171,00 |
| 10.09.2020 | 5,88 | 5,90 | 5,73 | 5,76 | -1,12% | 88.497,00 |
| 09.09.2020 | 5,85 | 5,88 | 5,80 | 5,83 | -0,34% | 102.925,00 |
| 08.09.2020 | 5,81 | 5,89 | 5,70 | 5,85 | 0,09% | 71.570,00 |
| 07.09.2020 | 5,70 | 5,84 | 5,66 | 5,84 | 3,55% | 74.853,00 |