24,360€
-0,94%
Echtzeit-Aktienkurs BlackLine
Bid:
Ask:
Aktienkurse zur BlackLine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 24,52 | 24,76 | 24,28 | 24,35 | -1,00% | - |
| 01.10.2026 | 23,42 | 24,90 | 23,39 | 24,59 | 4,97% | - |
| 30.09.2026 | 23,26 | 23,73 | 23,08 | 23,43 | 1,47% | - |
| 29.09.2026 | 23,36 | 23,65 | 22,89 | 23,09 | -0,94% | - |
| 28.09.2026 | 24,58 | 24,58 | 22,86 | 23,31 | -5,46% | - |
| 25.09.2026 | 24,51 | 25,02 | 24,21 | 24,65 | 0,74% | - |
| 24.09.2026 | 24,71 | 25,18 | 24,18 | 24,47 | -0,43% | - |
| 23.09.2026 | 24,33 | 24,94 | 24,15 | 24,58 | 0,92% | - |
| 22.09.2026 | 24,92 | 25,73 | 23,83 | 24,35 | -2,21% | - |
| 21.09.2026 | 24,66 | 25,11 | 24,50 | 24,90 | 2,20% | - |
| 18.09.2026 | 24,84 | 25,14 | 24,23 | 24,37 | -2,91% | - |
| 17.09.2026 | 24,56 | 25,10 | 23,95 | 25,10 | 1,68% | - |
| 16.09.2026 | 25,25 | 25,62 | 24,47 | 24,68 | -2,26% | - |
| 15.09.2026 | 26,25 | 26,64 | 25,24 | 25,25 | -3,15% | - |
| 14.09.2026 | 24,44 | 26,23 | 24,16 | 26,07 | 6,34% | 120,00 |
| 11.09.2026 | 24,76 | 25,47 | 24,48 | 24,52 | -2,08% | - |
| 10.09.2026 | 25,33 | 25,73 | 24,78 | 25,04 | -1,90% | - |
| 09.09.2026 | 25,97 | 26,47 | 25,07 | 25,52 | -1,85% | - |
| 08.09.2026 | 28,17 | 28,29 | 25,74 | 26,00 | -7,65% | - |
| 07.09.2026 | 28,17 | 28,26 | 28,11 | 28,16 | -0,93% | - |
| 04.09.2026 | 28,60 | 28,76 | 27,64 | 28,42 | -1,83% | - |
| 03.09.2026 | 27,80 | 29,11 | 27,67 | 28,95 | 4,40% | - |
| 02.09.2026 | 27,79 | 28,39 | 27,44 | 27,73 | 0,58% | - |
| 01.09.2026 | 28,59 | 28,88 | 27,57 | 27,57 | -4,52% | - |
| 31.08.2026 | 28,48 | 29,03 | 28,09 | 28,88 | 1,78% | - |
| 28.08.2026 | 29,51 | 29,51 | 28,17 | 28,37 | -1,63% | - |
| 27.08.2026 | 27,32 | 29,71 | 26,76 | 28,84 | 7,23% | - |
| 26.08.2026 | 27,09 | 27,19 | 26,48 | 26,90 | -0,41% | - |
| 25.08.2026 | 27,42 | 27,65 | 26,73 | 27,01 | -1,76% | - |
| 24.08.2026 | 27,25 | 27,89 | 26,96 | 27,49 | 2,19% | - |
| 21.08.2026 | 27,33 | 27,50 | 26,73 | 26,90 | -2,24% | - |
| 20.08.2026 | 26,91 | 27,58 | 26,59 | 27,52 | 2,61% | - |
| 19.08.2026 | 26,12 | 27,46 | 25,72 | 26,82 | 1,76% | - |
| 18.08.2026 | 25,30 | 26,69 | 24,93 | 26,35 | 4,23% | - |
| 17.08.2026 | 26,39 | 26,46 | 25,26 | 25,28 | -3,55% | - |
| 14.08.2026 | 27,20 | 27,20 | 25,96 | 26,21 | -3,27% | - |
| 13.08.2026 | 24,66 | 27,62 | 24,54 | 27,10 | 10,84% | - |
| 12.08.2026 | 24,34 | 24,91 | 23,93 | 24,45 | -1,23% | - |
| 11.08.2026 | 25,34 | 25,68 | 24,54 | 24,75 | -1,24% | - |
| 10.08.2026 | 25,56 | 25,83 | 25,05 | 25,06 | -2,38% | - |
| 07.08.2026 | 26,03 | 27,00 | 25,39 | 25,67 | -0,75% | - |
| 06.08.2026 | 26,19 | 26,32 | 25,42 | 25,87 | -2,49% | - |
| 05.08.2026 | 27,58 | 27,90 | 25,47 | 26,53 | -7,58% | - |
| 04.08.2026 | 28,52 | 28,82 | 27,82 | 28,70 | 0,10% | - |
| 03.08.2026 | 27,40 | 28,88 | 27,24 | 28,67 | 5,35% | - |
| 31.07.2026 | 26,60 | 27,27 | 26,18 | 27,22 | 2,78% | - |
| 30.07.2026 | 28,29 | 28,54 | 26,16 | 26,48 | -6,17% | - |
| 29.07.2026 | 28,03 | 28,99 | 27,89 | 28,22 | 1,06% | - |
| 28.07.2026 | 26,97 | 28,44 | 26,60 | 27,93 | 3,68% | 169,00 |
| 27.07.2026 | 25,28 | 27,40 | 25,28 | 26,94 | 6,02% | - |
| 24.07.2026 | 24,12 | 25,50 | 23,96 | 25,41 | 5,39% | - |
| 23.07.2026 | 24,42 | 25,18 | 23,89 | 24,11 | -2,03% | - |
| 22.07.2026 | 25,60 | 25,97 | 23,88 | 24,61 | -3,03% | - |
| 21.07.2026 | 26,65 | 26,73 | 24,54 | 25,38 | -5,05% | - |
| 20.07.2026 | 26,66 | 27,02 | 25,83 | 26,73 | 1,85% | - |
| 17.07.2026 | 26,06 | 26,93 | 25,87 | 26,24 | -1,83% | - |
| 16.07.2026 | 25,73 | 26,76 | 25,37 | 26,73 | 3,95% | 400,00 |
| 15.07.2026 | 25,49 | 27,05 | 25,32 | 25,72 | 0,18% | - |
| 14.07.2026 | 26,47 | 26,57 | 25,10 | 25,67 | -2,49% | 1.000,00 |
| 13.07.2026 | 25,55 | 26,80 | 25,13 | 26,33 | 4,49% | - |
| 10.07.2026 | 25,41 | 26,12 | 24,98 | 25,20 | 0,00% | - |
| 09.07.2026 | 25,05 | 25,40 | 24,14 | 25,20 | -0,12% | - |
| 08.07.2026 | 25,43 | 25,46 | 24,68 | 25,23 | -1,39% | - |
| 07.07.2026 | 25,43 | 26,37 | 25,08 | 25,58 | -0,25% | - |
| 06.07.2026 | 26,44 | 26,44 | 25,15 | 25,65 | -3,01% | - |
| 03.07.2026 | 26,13 | 26,47 | 26,13 | 26,44 | 1,05% | - |
| 02.07.2026 | 25,88 | 26,24 | 24,89 | 26,17 | 1,67% | - |
| 01.07.2026 | 24,58 | 26,05 | 24,39 | 25,74 | 4,30% | - |
| 30.06.2026 | 24,51 | 24,98 | 24,09 | 24,68 | 0,39% | - |
| 29.06.2026 | 24,90 | 25,39 | 23,94 | 24,58 | 1,89% | - |
| 26.06.2026 | 23,51 | 24,66 | 22,95 | 24,13 | 3,61% | - |
| 25.06.2026 | 23,80 | 24,37 | 23,11 | 23,29 | -2,27% | 20,00 |
| 24.06.2026 | 23,30 | 24,30 | 23,14 | 23,83 | 3,07% | - |
| 23.06.2026 | 22,62 | 23,50 | 22,02 | 23,12 | 2,60% | - |
| 22.06.2026 | 23,24 | 23,60 | 22,24 | 22,53 | -3,20% | - |
| 19.06.2026 | 23,29 | 23,34 | 23,20 | 23,28 | -0,47% | - |
| 18.06.2026 | 23,79 | 23,84 | 22,80 | 23,39 | -1,16% | - |
| 17.06.2026 | 24,33 | 24,67 | 23,53 | 23,66 | -2,43% | - |
| 16.06.2026 | 24,61 | 25,04 | 24,19 | 24,25 | -0,80% | - |
| 15.06.2026 | 24,85 | 25,52 | 23,98 | 24,45 | -0,93% | - |
| 12.06.2026 | 24,12 | 25,14 | 23,48 | 24,68 | 2,15% | - |
| 11.06.2026 | 23,95 | 24,56 | 23,09 | 24,16 | -0,21% | - |
| 10.06.2026 | 24,55 | 25,04 | 23,93 | 24,21 | -2,30% | - |
| 09.06.2026 | 24,44 | 25,49 | 24,08 | 24,78 | 0,34% | 100,00 |
| 08.06.2026 | 24,99 | 25,28 | 24,35 | 24,69 | 0,00% | - |
| 05.06.2026 | 24,73 | 25,59 | 24,36 | 24,69 | -0,58% | - |
| 04.06.2026 | 24,86 | 25,93 | 24,38 | 24,84 | 0,81% | - |
| 03.06.2026 | 26,21 | 26,27 | 24,44 | 24,64 | -4,29% | - |
| 02.06.2026 | 26,66 | 26,88 | 24,63 | 25,74 | -3,47% | - |
| 01.06.2026 | 25,22 | 26,82 | 24,97 | 26,67 | 6,92% | - |
| 29.05.2026 | 23,27 | 25,27 | 23,23 | 24,94 | 8,55% | - |
| 28.05.2026 | 23,09 | 23,91 | 22,56 | 22,98 | -0,80% | - |
| 27.05.2026 | 24,90 | 24,99 | 23,09 | 23,16 | -6,95% | - |
| 26.05.2026 | 25,33 | 25,33 | 24,42 | 24,89 | -1,17% | 20,00 |
| 25.05.2026 | 24,93 | 25,20 | 24,93 | 25,19 | 0,76% | - |
| 22.05.2026 | 24,92 | 25,56 | 24,68 | 25,00 | -0,02% | - |
| 21.05.2026 | 26,54 | 26,56 | 24,58 | 25,00 | -4,53% | - |
| 20.05.2026 | 25,88 | 26,43 | 24,77 | 26,19 | 6,23% | - |
| 19.05.2026 | 25,59 | 26,45 | 24,61 | 24,65 | -3,24% | - |
| 18.05.2026 | 23,44 | 26,24 | 23,19 | 25,48 | 8,80% | - |