Deutsche Märkte geschlossen

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

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,5420+0,0200 (+0,57%)
Ab 03:12PM CET. Markt geöffnet.
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 20223,50203,54203,50203,54203,54202.000
07. Dez. 20223,55803,55803,52203,52203,522020
06. Dez. 20223,61203,61203,59403,59403,59402.008
05. Dez. 20223,59203,59203,59203,59203,5920-
02. Dez. 20223,54003,62003,54003,59803,59806.168
01. Dez. 20223,55203,60803,55203,60803,6080155
30. Nov. 20223,49003,53003,49003,51003,510014.100
29. Nov. 20223,50603,51203,49003,51203,51203.900
28. Nov. 20223,58203,58203,58203,58203,582040
25. Nov. 20223,58403,65003,58403,60203,60203.000
24. Nov. 20223,50803,56003,50803,56003,56004.406
23. Nov. 20223,49803,55403,49803,50003,50001.300
22. Nov. 20223,47203,50603,47203,50603,50602
21. Nov. 20223,50203,51003,49003,49003,49007.266
18. Nov. 20223,51003,53603,50603,50603,5060101
17. Nov. 20223,50403,56803,50403,54803,5480933
16. Nov. 20223,59203,59203,52003,52003,52009.330
15. Nov. 20223,63403,63403,60003,60803,60806.545
14. Nov. 20223,50003,70003,50003,63203,63202.383
11. Nov. 20223,65203,69003,65203,69003,69002
10. Nov. 20223,61203,61203,52603,57003,57004.039
09. Nov. 20223,65203,66803,65003,65803,65803.700
08. Nov. 20223,78003,78003,72003,72003,72001.203
07. Nov. 20223,75603,82003,73203,78403,78405.259
04. Nov. 20223,65003,65003,64803,64803,64801
03. Nov. 20223,70003,70003,70003,70003,7000400
02. Nov. 20223,76603,76803,76603,76803,768053
01. Nov. 20223,72803,72803,72803,72803,7280-
31. Okt. 20223,75203,75203,73803,75003,75002.027
28. Okt. 20223,67803,73203,66003,73203,73201.022
27. Okt. 20223,69203,69203,69203,69203,6920-
26. Okt. 20223,65003,65003,65003,65003,6500-
25. Okt. 20223,54203,63003,54203,63003,63001.500
24. Okt. 20223,49003,56403,49003,56403,564015
21. Okt. 20223,46803,54803,46803,53403,5340314
20. Okt. 20223,46603,52403,46603,52403,52401.025
19. Okt. 20223,43403,51603,43403,50803,508015
18. Okt. 20223,40203,48803,40203,48803,4880870
17. Okt. 20223,39803,50803,39803,43603,43607.375
14. Okt. 20223,55003,55003,55003,55003,5500280
13. Okt. 20223,46603,53003,46603,53003,53002.000
12. Okt. 20223,48803,48803,45803,47003,4700105
11. Okt. 20223,41203,50003,41203,50003,500059.500
10. Okt. 20223,38003,45203,38003,45203,45203.200
07. Okt. 20223,37803,37803,35803,35803,358041
06. Okt. 20223,34203,43603,34203,43603,43601.000
05. Okt. 20223,29203,31403,27203,29203,29201.160
04. Okt. 20223,29603,31003,29603,31003,3100100
03. Okt. 20223,35803,35803,19803,19803,19801.100
30. Sept. 20223,23803,32603,23803,32603,32604.903
29. Sept. 20223,36003,36003,21203,30003,30001.872
28. Sept. 20223,25803,29003,25803,27803,27803.122
27. Sept. 20223,23403,31003,23403,31003,31002.030
26. Sept. 20223,08003,17003,08003,17003,170044.137
23. Sept. 20223,52603,52602,99003,06803,068014.273
22. Sept. 20223,56003,64603,54003,54003,54004.976
21. Sept. 20223,62603,62603,56203,56203,5620115
20. Sept. 20223,65403,70603,63803,68803,68801.532
19. Sept. 20223,73203,73203,62803,62803,6280295
16. Sept. 20223,65403,65403,63603,64003,64004.750
15. Sept. 20223,68003,73203,68003,73203,73207.437
14. Sept. 20223,71003,71003,63803,66803,66805.365
13. Sept. 20223,80003,80003,72003,77803,77806.510
12. Sept. 20223,78203,78203,70803,70803,70809.140
09. Sept. 20223,85603,90003,85603,90003,9000384
08. Sept. 20223,90403,95403,90403,95403,95401.000
07. Sept. 20223,85403,87603,85403,87603,8760200
06. Sept. 20223,76403,89003,76403,89003,89001.975
05. Sept. 20223,88003,88003,88003,88003,8800100
02. Sept. 20223,80203,87403,80203,87403,87405.080
01. Sept. 20223,83403,86203,78403,86203,86203.312
31. Aug. 20223,82203,93003,82203,93003,9300200
30. Aug. 20223,77203,85803,77203,82203,822013
29. Aug. 20223,81203,81203,67403,67403,67401.670
26. Aug. 20223,85203,88203,80003,80003,8000176
25. Aug. 20223,87003,87003,86403,87003,87005.102
24. Aug. 20223,80003,91803,80003,91803,91802.795
23. Aug. 20223,75003,82203,75003,82203,82205.610
22. Aug. 20224,10204,15003,73403,74803,748023.227
19. Aug. 20224,28204,34204,28204,30604,30602.155
18. Aug. 20224,20404,39004,20404,38804,388052.855
17. Aug. 20224,35804,40404,23404,23404,23406.542
16. Aug. 20224,20404,33004,20404,33004,330047.250
15. Aug. 20224,25004,26404,13604,26404,264011.129
12. Aug. 20224,05804,12004,05804,09204,09208.446
11. Aug. 20224,00004,07204,00004,06004,06001.002
10. Aug. 20223,96204,03003,96204,03004,0300850
09. Aug. 20224,08204,08204,00404,04804,04801.580
08. Aug. 20224,00004,02403,99804,00004,00001.259
05. Aug. 20223,94003,98803,90003,98803,98802.000
04. Aug. 20223,84603,99803,84603,99803,99801.617
03. Aug. 20223,78203,84403,78203,84403,84401.055
02. Aug. 20223,80003,88603,80003,88603,88601.100
01. Aug. 20223,88003,89003,88003,88603,88601.024
29. Juli 20223,83403,85403,83403,85403,85401.555
28. Juli 20223,66803,74003,66803,74003,74003.910
27. Juli 20223,65203,72203,64803,69803,69805.000
26. Juli 20223,65203,70803,65203,69803,69804.225
25. Juli 20223,72603,72603,70003,70003,70001.550
22. Juli 20223,61203,71803,61203,71803,71809.020
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...