Deutsche Märkte schließen in 7 Stunden 33 Minuten

Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (BVB.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,6180+0,0100 (+0,28%)
Ab 08:50AM CEST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Juni 20223,61803,61803,61803,61803,61806
24. Juni 20223,55403,60803,55003,60803,60801.434
23. Juni 20223,63003,63003,50003,55003,55002.340
22. Juni 2022------
21. Juni 20223,71403,71403,66003,66003,66001.895
20. Juni 20223,52803,70603,52803,70603,70601.090
17. Juni 20223,54203,59003,49003,59003,5900809
16. Juni 20223,67403,71803,55003,57403,57403.176
15. Juni 20223,61003,67003,61003,67003,670021.054
14. Juni 20223,72203,79203,59403,68003,68001.075
13. Juni 20223,82003,82003,63403,69603,696023.890
10. Juni 20223,96603,96603,82003,87603,87603.720
09. Juni 20224,02204,02204,00004,00004,00002.500
08. Juni 20224,06604,18604,06604,18604,18601.004
07. Juni 20224,07004,13204,06804,09204,09205.401
06. Juni 20224,25004,25004,11204,12204,12203.450
03. Juni 20224,18204,25004,18204,22604,226011.500
02. Juni 20224,06604,18804,06604,18004,1800494
01. Juni 20224,08004,14403,95404,09604,096017.705
31. Mai 20224,00404,00403,98403,98403,9840300
30. Mai 20223,89204,09803,89204,05604,05607.340
27. Mai 20223,94003,94603,90003,94603,94603.034
26. Mai 20223,76203,93603,76203,93603,93603.185
25. Mai 20223,75203,87803,75203,87803,87803.220
24. Mai 20223,82403,85803,82403,85803,8580640
23. Mai 20223,83003,87803,74003,87803,87802.505
20. Mai 20223,52403,74803,52403,71603,71604.420
19. Mai 20223,54803,58803,54803,58803,58801.907
18. Mai 20223,65803,65803,52203,54003,5400737
17. Mai 20223,66003,67803,62603,62603,62602.100
16. Mai 20223,66003,75003,64203,64203,64201.650
13. Mai 20223,67203,78803,67203,70003,70001.445
12. Mai 20223,80003,80003,65003,72403,72404.024
11. Mai 20223,75003,91603,75003,91403,91404.199
10. Mai 20223,55803,73803,55803,73803,73804.360
09. Mai 20223,80003,80003,57603,57603,57602.279
06. Mai 20223,79403,79403,68203,68203,68201.465
05. Mai 20223,82203,82203,82203,82203,8220-
04. Mai 20223,90003,92603,78203,89803,898012.706
03. Mai 20223,68203,86803,68203,86803,86801.294
02. Mai 20223,68003,72203,68003,72203,7220150
29. Apr. 20223,68403,76603,68403,74803,748056
28. Apr. 20223,68003,76003,68003,76003,7600370
27. Apr. 20223,75203,76603,70803,76603,7660237
26. Apr. 20223,81603,81603,81603,81603,8160-
25. Apr. 20223,85403,85403,85403,85403,8540-
22. Apr. 20223,85403,85403,85403,85403,8540-
21. Apr. 20223,87404,00003,87404,00004,00001.200
20. Apr. 20223,84403,93803,81603,93803,93801.806
19. Apr. 20223,90004,06003,77003,83003,830051.588
14. Apr. 20223,86203,89003,86203,89003,89001.500
13. Apr. 20223,80203,82003,80203,81003,81001.100
12. Apr. 20223,84603,86203,84603,86003,86002.203
11. Apr. 20223,80003,96603,80003,96603,96603.402
08. Apr. 20223,83203,93603,83203,90003,9000472
07. Apr. 20223,68203,89603,68203,89403,89407.217
06. Apr. 20223,86603,86603,73403,73403,734031.806
05. Apr. 20223,96603,98403,93803,93803,93802.370
04. Apr. 20224,09404,09404,09404,09404,09402.025
01. Apr. 20224,10004,10004,05804,07004,07001.710
31. März 20224,10804,10804,04404,04404,04401.275
30. März 20224,10004,10003,99803,99803,99802.000
29. März 20223,96404,15403,96404,15404,15402.750
28. März 20223,94204,04003,94204,04004,04002.747
25. März 20224,11804,11804,11804,11804,1180400
24. März 20224,05004,05003,94403,94403,9440123
23. März 20224,15004,15003,94603,94603,946025.937
22. März 20223,96803,96803,96803,96803,9680-
21. März 20224,07204,07203,99403,99403,9940300
18. März 20223,94804,00003,94804,00004,0000800
17. März 20224,03804,10003,99804,04804,04801.750
16. März 20223,80004,11803,80004,11804,11804.462
15. März 20223,75403,80003,72003,75003,75001.420
14. März 20223,85003,85003,78803,84803,84805.572
11. März 20223,62003,81403,62003,76203,7620500
10. März 20223,73203,73203,63003,63003,6300934
09. März 20223,48003,71003,48003,71003,710015.219
08. März 20223,33003,54003,25203,54003,54002.508
07. März 20223,55003,55003,25203,34803,34805.950
04. März 20223,82003,82003,43603,54803,548047.650
03. März 20223,96604,00003,75003,83403,83409.350
02. März 20223,90004,02403,83003,93403,934035.674
01. März 20223,97604,01803,95604,00004,00003.010
28. Feb. 20224,03604,03803,90004,03804,03803.211
25. Feb. 20224,00204,13803,99004,13804,13805.700
24. Feb. 20224,00004,07403,68404,07404,074016.698
23. Feb. 20224,05404,12004,05404,07804,0780464
22. Feb. 20223,95204,11003,95204,10604,1060764
21. Feb. 20224,30004,30004,10004,11204,11205.892
18. Feb. 20224,15004,28404,15004,20804,20804.215
17. Feb. 20224,34604,34604,18004,22004,22009.410
16. Feb. 20224,30004,35004,30004,35004,35001.306
15. Feb. 20224,20404,29604,20404,29604,2960355
14. Feb. 20224,40004,40004,19204,27604,27603.139
11. Feb. 20224,33404,44604,33404,34204,34202.259
10. Feb. 20224,40404,44204,40404,42004,42001.021
09. Feb. 20224,38804,47404,38804,45004,4500950
08. Feb. 20224,27604,39004,27604,36404,36403.920
07. Feb. 20224,25404,32204,25404,32204,32203.090
04. Feb. 20224,25604,34804,25604,34004,34002.217
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...