Deutsche Märkte schließen in 6 Stunden 39 Minuten

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

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,2140-0,0860 (-2,00%)
Ab 10:24AM MEZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 20214,28804,29004,21404,21404,21402.248
26. Nov. 20214,32004,32004,19204,30004,30009.567
25. Nov. 20214,25004,38604,24404,38004,38009.162
24. Nov. 20214,40004,59004,38404,59004,590010.382
23. Nov. 20214,58804,58804,27004,46004,460011.567
22. Nov. 20214,60604,68004,58204,60604,60609.725
19. Nov. 20214,65204,65204,60004,64204,64207.170
18. Nov. 20214,70204,71404,65004,65604,65601.126
17. Nov. 20214,66004,75604,66004,72804,72801.380
16. Nov. 20214,74604,74604,65204,71804,71805.577
15. Nov. 20214,70004,74204,66204,73004,73003.500
12. Nov. 20214,72004,74804,64804,69804,69801.813
11. Nov. 20214,88004,88004,75004,77404,7740882
10. Nov. 20214,84004,84004,80404,82804,8280845
09. Nov. 20214,88004,92404,80404,92404,92403.890
08. Nov. 20214,85204,90004,81204,81204,81204.738
05. Nov. 20214,86004,90804,79604,90804,90803.340
04. Nov. 20214,82804,89804,81004,84804,848011.325
03. Nov. 20214,90004,90004,83804,90004,90008.497
02. Nov. 20214,90804,99604,87604,90004,90009.948
01. Nov. 20214,77004,99404,77004,96204,96201.761
29. Okt. 20214,72004,79404,72004,78604,78601.505
28. Okt. 20214,74804,79004,74804,79004,79008
27. Okt. 20214,81204,81204,74604,79004,7900535
26. Okt. 20214,70204,79004,70204,79004,79009.119
25. Okt. 20214,87804,87804,70004,70004,70002.822
22. Okt. 20214,93004,93004,77804,79204,79204.905
21. Okt. 20214,86804,92804,80004,92804,92801.041
20. Okt. 20214,90004,92004,83004,84804,84805.469
19. Okt. 20214,93404,98804,93404,98804,9880690
18. Okt. 20215,03505,03504,90004,90004,90007.651
15. Okt. 20214,89804,94404,89604,93204,93202.220
14. Okt. 20214,87804,90404,83604,90404,90403.061
13. Okt. 20214,88804,88804,80804,85804,85801.433
12. Okt. 20214,88804,88804,82804,87404,87403.203
11. Okt. 20214,83004,85004,77004,85004,85003.559
08. Okt. 20214,85004,88604,82804,82804,82801.847
07. Okt. 20214,85804,89804,79404,89404,89402.927
06. Okt. 20214,92604,92604,80004,83804,83804.297
05. Okt. 20214,90004,90004,80004,89404,89403.412
04. Okt. 20214,94804,94804,81804,92804,92803.686
01. Okt. 20214,83004,96204,76604,96204,96208.476
30. Sept. 20215,01005,01504,76604,83804,838014.910
29. Sept. 20214,97805,06004,94005,01505,01508.667
28. Sept. 20215,03505,03504,90004,91804,91806.563
27. Sept. 20215,06005,06005,01005,01005,01009.035
24. Sept. 20215,27505,27505,08005,15505,155010.890
23. Sept. 20215,32005,32005,16005,22505,22507.453
22. Sept. 20215,18005,29505,18005,29505,29501.990
21. Sept. 20215,37005,37005,26505,26505,265030
20. Sept. 20215,50005,50005,21505,37505,37504.418
17. Sept. 20215,43505,64505,42505,64505,645022.470
16. Sept. 20216,11006,23505,35005,42505,425041.881
15. Sept. 20216,13006,27506,13006,27506,27501.000
14. Sept. 20216,13506,18506,13506,18006,18002.418
13. Sept. 20216,14506,14506,10006,10006,10006.069
10. Sept. 20216,09506,09505,98506,06006,06003.400
09. Sept. 20216,02006,09005,97506,09006,09001.150
08. Sept. 20216,02506,04506,00006,04506,04502.530
07. Sept. 20216,10506,10506,00006,00006,00002.829
06. Sept. 20216,13006,13006,13006,13006,1300385
03. Sept. 20216,26506,27006,15506,15506,15504.754
02. Sept. 20216,29506,29506,29506,29506,29501.000
01. Sept. 20216,36006,36006,33506,33506,33501.407
31. Aug. 20216,34006,34006,29506,34006,34003.705
30. Aug. 20216,35006,43006,32006,35506,35504.656
27. Aug. 20216,08006,20006,08006,17006,17005.281
26. Aug. 20216,00006,00005,95005,96505,96502.625
25. Aug. 20216,08006,08005,91505,95505,95504.262
24. Aug. 20215,95506,02505,94006,01006,01003.820
23. Aug. 20215,96506,04005,89506,01506,01508.432
20. Aug. 20216,54506,54506,09006,20006,20008.613
19. Aug. 20216,75006,75006,48006,48006,48004.015
18. Aug. 20216,63006,89006,63006,83506,83502.628
17. Aug. 20216,85006,88006,74506,80006,80007.434
16. Aug. 20216,87006,87006,73006,82006,820028.385
13. Aug. 20216,45506,63506,45506,57506,575012.720
12. Aug. 20216,41506,53506,41506,53506,53506.140
11. Aug. 20216,40506,46006,40506,41006,4100650
10. Aug. 20216,55006,55006,35006,47006,47002.430
09. Aug. 20216,29506,47506,29506,39006,3900972
06. Aug. 20216,37506,37506,29506,29506,2950915
05. Aug. 20216,17006,38506,17006,38506,38501.741
04. Aug. 20216,14506,23006,13506,20006,20005.921
03. Aug. 20216,08006,21506,08006,21006,21001.897
02. Aug. 20216,18506,18506,10506,10506,105010.425
30. Juli 20216,01506,09506,01506,09506,0950131
29. Juli 20216,01506,15506,01506,15506,15503.073
28. Juli 20216,00006,07006,00006,07006,070020.520
27. Juli 20216,06506,10006,06506,08506,0850747
26. Juli 20216,13506,13506,13506,13506,13501.000
23. Juli 20216,08506,20006,06506,06506,0650319
22. Juli 20216,10006,22006,10006,22006,22002.055
21. Juli 20215,94006,21005,94006,21006,21005.475
20. Juli 20216,00006,00005,87505,99505,9950776
19. Juli 20216,01506,10005,91005,91005,91002.214
16. Juli 20216,09006,09506,09006,09506,09501.150
15. Juli 20216,05506,11006,05506,11006,11001.000
14. Juli 20216,26006,26006,10006,10006,10001.850
13. Juli 20216,07506,15506,07506,12006,1200983
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...