Deutsche Märkte geschlossen

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

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,5050-0,1250 (-3,44%)
Börsenschluss: 07:03PM CEST
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20243,57503,57503,49003,50503,50503.080
13. Juni 20243,49003,64003,49003,63003,6300489
12. Juni 20243,50003,53003,49503,53003,53001.100
11. Juni 20243,51003,52003,47003,49503,49501.560
10. Juni 20243,56503,56503,51003,51003,51007.257
07. Juni 20243,58503,63503,58503,58503,58502.350
06. Juni 20243,67003,67003,58503,58503,585011.703
05. Juni 20243,70503,70503,68003,68003,6800822
04. Juni 20243,84503,86003,69003,73503,73506.747
03. Juni 20243,94503,94503,82003,83003,830028.318
31. Mai 20244,12504,17504,10004,14504,145013.010
30. Mai 20244,13504,20004,13504,15504,155020.345
29. Mai 20244,24504,25504,20504,21004,21004.437
28. Mai 20244,14504,22004,14504,19504,19502.115
27. Mai 20244,10004,17004,10004,17004,17002.603
24. Mai 20244,12004,12004,07504,09004,09005.060
23. Mai 20244,09504,15004,09504,15004,1500600
22. Mai 20244,10504,16504,10504,16504,165050
21. Mai 20244,15004,15004,10504,10504,10502.284
20. Mai 20244,18504,18504,12504,13504,13501.100
17. Mai 20244,01504,11504,01504,11504,11504.750
16. Mai 20244,01004,05504,01004,02504,02501.468
15. Mai 20243,99503,99503,99003,99003,990010
14. Mai 20244,02004,05003,99504,02004,02002.516
13. Mai 20244,18004,18004,03004,03004,03004.909
10. Mai 20244,14504,20004,13504,13504,13503.540
09. Mai 20244,11504,17004,10004,17004,17002.100
08. Mai 20244,20004,30504,15004,18004,180043.841
07. Mai 20243,90503,99003,88003,99003,990025.025
06. Mai 20243,86503,92503,86503,92503,92506.257
03. Mai 20243,89503,89503,81003,81503,81504.942
02. Mai 20243,87503,90503,85003,88503,885018.520
30. Apr. 20243,64503,64503,64503,64503,6450-
29. Apr. 20243,63003,69503,63003,69503,69501.840
26. Apr. 20243,59003,70003,59003,66003,66002.600
25. Apr. 20243,67003,67003,61503,61503,61502.100
24. Apr. 20243,75003,75003,75003,75003,7500-
23. Apr. 20243,68503,77003,68503,77003,7700710
22. Apr. 20243,73503,73503,73503,73503,735030
19. Apr. 20243,76003,79003,76003,78003,78004.900
18. Apr. 20243,65503,75003,65503,75003,7500734
17. Apr. 20243,67503,70003,56003,60003,600014.460
16. Apr. 20243,40503,61003,40503,60503,60503.330
15. Apr. 20243,47503,47503,43003,43003,430020
12. Apr. 20243,39503,45003,39503,45003,4500300
11. Apr. 20243,44503,44503,44503,44503,4450-
10. Apr. 20243,45503,52503,45503,50503,5050275
09. Apr. 20243,45503,49503,44503,45003,45006.150
08. Apr. 20243,41003,47003,37003,47003,47004.420
05. Apr. 20243,41503,41503,41503,41503,4150-
04. Apr. 20243,45003,47003,45003,47003,4700620
03. Apr. 20243,43503,46503,43003,46503,4650287
02. Apr. 20243,41003,49503,41003,45003,45005.100
28. März 20243,37503,37503,33003,33003,33001.700
27. März 20243,33503,33503,33503,33503,3350-
26. März 20243,34503,36503,32003,35003,350044.650
25. März 20243,39503,39503,37503,37503,37503.200
22. März 20243,38503,41503,38503,39503,39501.860
21. März 20243,42503,42503,41503,41503,41502.000
20. März 20243,49503,49503,44503,44503,44501.024
19. März 20243,47503,50503,47503,50003,5000800
18. März 20243,57503,57503,48003,54503,54501.610
15. März 20243,57503,57503,52503,52503,525020
14. März 20243,75003,75003,56503,62503,62504.150
13. März 20243,53503,63003,48503,63003,63003.876
12. März 20243,46503,46503,46503,46503,4650-
11. März 20243,43503,47503,43003,45003,45002.019
08. März 20243,47503,47503,40003,44503,44502.560
07. März 20243,36003,44003,36003,44003,44003.455
06. März 20243,36003,39503,36003,39503,395030
05. März 20243,38003,39503,36503,36503,36501.517
04. März 20243,46003,46003,46003,46003,46001.110
01. März 20243,42003,43003,39003,42003,42002.291
29. Feb. 20243,35503,35503,35503,35503,3550-
28. Feb. 20243,42503,43003,35503,38503,38509.950
27. Feb. 20243,40503,41503,36503,36503,36507.750
26. Feb. 20243,56003,56003,37503,37503,375014.856
23. Feb. 20243,61503,61503,58503,58503,5850100
22. Feb. 20243,62003,63503,62003,63503,6350580
21. Feb. 20243,66503,66503,63003,63003,63003.300
20. Feb. 20243,63003,63003,60003,60003,60001.425
19. Feb. 20243,72003,72003,61003,61003,61004.640
16. Feb. 20243,66503,72503,66503,72503,72501.026
15. Feb. 20243,66503,71003,66503,70003,7000210
14. Feb. 20243,66503,77003,66503,67003,67006.550
13. Feb. 20243,69503,69503,65503,65503,6550600
12. Feb. 20243,66503,71003,66503,71003,71005.122
09. Feb. 20243,63503,72503,61503,72503,72508.500
08. Feb. 20243,62503,68003,62503,68003,6800291
07. Feb. 20243,65503,68003,62503,63503,63501.230
06. Feb. 20243,69503,69503,69503,69503,6950350
05. Feb. 20243,75503,75503,71503,71503,71503.502
02. Feb. 20243,78003,78503,78003,78503,785033
01. Feb. 20243,80003,81003,72503,73003,730021.929
31. Jan. 20243,79003,83003,79003,79003,79008.130
30. Jan. 20243,76503,81003,76503,81003,8100500
29. Jan. 20243,79003,79503,75503,79503,7950543
26. Jan. 20243,73003,75003,73003,75003,75001.018
25. Jan. 20243,77503,77503,77503,77503,7750133
24. Jan. 20243,75503,75503,75503,75503,7550-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...