64,800€
7,51%
Echtzeit-Aktienkurs Block
Bid:
Ask:
Aktienkurse zur Block Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 61,66 | 62,23 | 59,86 | 61,05 | -0,62% | 1.916,00 |
| 04.05.2026 | 61,37 | 62,74 | 60,72 | 61,43 | 2,01% | 2.212,00 |
| 30.04.2026 | 59,42 | 60,22 | 58,40 | 60,22 | 1,72% | 1.199,00 |
| 29.04.2026 | 59,77 | 60,10 | 58,07 | 59,20 | -0,29% | 3.206,00 |
| 28.04.2026 | 60,85 | 61,25 | 59,35 | 59,37 | -2,40% | 990,00 |
| 27.04.2026 | 61,24 | 61,54 | 59,98 | 60,83 | -0,46% | 1.097,00 |
| 24.04.2026 | 60,06 | 61,55 | 59,63 | 61,11 | 2,29% | 1.550,00 |
| 23.04.2026 | 61,51 | 62,08 | 58,70 | 59,74 | -3,40% | 2.029,00 |
| 22.04.2026 | 61,66 | 62,57 | 61,32 | 61,84 | 0,57% | 1.249,00 |
| 21.04.2026 | 62,51 | 63,92 | 61,05 | 61,49 | -1,93% | 1.493,00 |
| 20.04.2026 | 60,02 | 62,73 | 59,21 | 62,70 | 3,50% | 2.652,00 |
| 17.04.2026 | 58,59 | 61,08 | 58,11 | 60,58 | 4,30% | 11.823,00 |
| 16.04.2026 | 57,74 | 58,75 | 57,26 | 58,08 | 1,04% | 2.932,00 |
| 15.04.2026 | 56,15 | 57,89 | 55,99 | 57,48 | 2,44% | 5.643,00 |
| 14.04.2026 | 54,73 | 56,30 | 54,34 | 56,11 | 3,24% | 3.487,00 |
| 13.04.2026 | 52,32 | 54,68 | 51,87 | 54,35 | 2,35% | 2.813,00 |
| 10.04.2026 | 53,73 | 53,77 | 51,88 | 53,10 | -0,86% | 1.501,00 |
| 09.04.2026 | 53,64 | 53,76 | 51,06 | 53,56 | -0,41% | 1.853,00 |
| 08.04.2026 | 55,01 | 55,93 | 53,54 | 53,78 | 3,46% | 2.415,00 |
| 07.04.2026 | 52,15 | 52,70 | 51,30 | 51,98 | 0,78% | 1.638,00 |
| 02.04.2026 | 50,61 | 51,99 | 49,22 | 51,58 | 0,74% | 3.536,00 |
| 01.04.2026 | 52,46 | 52,84 | 51,11 | 51,20 | -1,90% | 2.208,00 |
| 31.03.2026 | 50,29 | 52,43 | 50,19 | 52,19 | 5,06% | 2.866,00 |
| 30.03.2026 | 48,58 | 50,71 | 48,43 | 49,67 | 2,34% | 5.198,00 |
| 27.03.2026 | 51,83 | 51,99 | 48,49 | 48,54 | -6,28% | 3.664,00 |
| 26.03.2026 | 51,64 | 53,20 | 51,14 | 51,79 | -0,21% | 3.111,00 |
| 25.03.2026 | 52,42 | 53,62 | 51,31 | 51,90 | -0,21% | 2.943,00 |
| 24.03.2026 | 52,60 | 52,92 | 50,84 | 52,01 | -1,34% | 3.076,00 |
| 23.03.2026 | 50,80 | 53,58 | 50,51 | 52,72 | 1,86% | 2.390,00 |
| 20.03.2026 | 50,92 | 52,25 | 50,32 | 51,75 | 1,26% | 2.405,00 |
| 19.03.2026 | 50,47 | 51,19 | 49,43 | 51,11 | 1,52% | 4.036,00 |
| 18.03.2026 | 52,27 | 53,48 | 49,68 | 50,34 | -3,07% | 4.819,00 |
| 17.03.2026 | 51,78 | 53,10 | 51,63 | 51,94 | -0,17% | 1.315,00 |
| 16.03.2026 | 52,87 | 53,07 | 51,65 | 52,03 | -0,51% | 2.950,00 |
| 13.03.2026 | 52,56 | 53,52 | 51,95 | 52,29 | 0,34% | 6.105,00 |
| 12.03.2026 | 55,09 | 56,34 | 51,69 | 52,12 | -6,55% | 5.630,00 |
| 11.03.2026 | 56,93 | 58,02 | 54,82 | 55,77 | -1,52% | 2.424,00 |
| 10.03.2026 | 56,37 | 57,32 | 55,70 | 56,63 | 0,49% | 1.611,00 |
| 09.03.2026 | 55,94 | 56,88 | 54,76 | 56,35 | -1,25% | 3.620,00 |
| 06.03.2026 | 58,14 | 58,53 | 56,31 | 57,07 | -1,48% | 2.611,00 |
| 05.03.2026 | 56,00 | 58,19 | 55,78 | 57,93 | 3,20% | 2.019,00 |
| 04.03.2026 | 53,52 | 56,47 | 53,43 | 56,13 | 3,91% | 1.621,00 |
| 03.03.2026 | 54,70 | 55,78 | 53,11 | 54,02 | -1,93% | 8.887,00 |
| 02.03.2026 | 53,37 | 55,54 | 51,06 | 55,09 | 2,48% | 5.185,00 |
| 27.02.2026 | 57,26 | 57,42 | 51,81 | 53,75 | -4,69% | 22.257,00 |
| 26.02.2026 | 44,19 | 58,50 | 43,71 | 56,40 | 27,85% | 10.074,00 |
| 25.02.2026 | 43,46 | 44,33 | 42,97 | 44,11 | 1,89% | 3.313,00 |
| 24.02.2026 | 42,64 | 43,94 | 41,94 | 43,29 | 0,53% | 1.920,00 |
| 23.02.2026 | 44,36 | 44,69 | 42,42 | 43,06 | -4,53% | 4.275,00 |
| 20.02.2026 | 44,83 | 46,38 | 44,35 | 45,11 | 0,50% | 2.325,00 |
| 19.02.2026 | 45,37 | 45,69 | 44,48 | 44,88 | -1,37% | 1.870,00 |
| 18.02.2026 | 42,93 | 46,00 | 42,83 | 45,51 | 6,15% | 3.519,00 |
| 17.02.2026 | 41,85 | 43,36 | 41,77 | 42,87 | 1,23% | 5.040,00 |
| 16.02.2026 | 42,18 | 43,00 | 41,97 | 42,35 | 0,79% | 2.172,00 |
| 13.02.2026 | 41,61 | 42,47 | 41,21 | 42,02 | 1,50% | 2.695,00 |
| 12.02.2026 | 45,13 | 45,54 | 40,67 | 41,40 | -8,74% | 8.665,00 |
| 11.02.2026 | 48,21 | 48,78 | 44,91 | 45,36 | -6,03% | 4.125,00 |
| 10.02.2026 | 47,83 | 49,14 | 47,60 | 48,27 | 1,25% | 2.263,00 |
| 09.02.2026 | 48,17 | 48,28 | 46,69 | 47,68 | 0,72% | 4.553,00 |
| 06.02.2026 | 45,21 | 47,75 | 45,01 | 47,33 | 5,89% | 3.733,00 |
| 05.02.2026 | 48,65 | 48,86 | 44,70 | 44,70 | -8,46% | 6.711,00 |
| 04.02.2026 | 47,84 | 49,04 | 46,63 | 48,83 | 1,68% | 4.060,00 |
| 03.02.2026 | 51,20 | 51,66 | 47,43 | 48,03 | -6,19% | 15.301,00 |
| 02.02.2026 | 50,07 | 51,56 | 49,00 | 51,20 | 0,54% | 4.822,00 |
| 30.01.2026 | 51,71 | 51,93 | 50,60 | 50,92 | -2,01% | 3.186,00 |
| 29.01.2026 | 53,65 | 54,21 | 51,52 | 51,97 | -3,47% | 5.261,00 |
| 28.01.2026 | 54,02 | 55,16 | 53,55 | 53,84 | 0,35% | 5.030,00 |
| 27.01.2026 | 56,01 | 56,55 | 53,34 | 53,65 | -3,59% | 17.638,00 |
| 26.01.2026 | 56,08 | 56,73 | 55,39 | 55,64 | -1,27% | 4.395,00 |
| 23.01.2026 | 55,49 | 57,59 | 54,99 | 56,36 | 1,91% | 17.253,00 |
| 22.01.2026 | 55,06 | 56,00 | 54,72 | 55,30 | 0,91% | 3.278,00 |
| 21.01.2026 | 53,57 | 55,88 | 53,30 | 54,80 | 2,51% | 1.628,00 |
| 20.01.2026 | 55,17 | 55,27 | 53,34 | 53,46 | -4,42% | 11.785,00 |
| 19.01.2026 | 55,26 | 55,95 | 55,01 | 55,94 | -1,70% | 3.230,00 |
| 16.01.2026 | 56,00 | 56,93 | 55,53 | 56,91 | 1,73% | 2.816,00 |
| 15.01.2026 | 56,41 | 56,84 | 55,56 | 55,94 | -0,57% | 2.377,00 |
| 14.01.2026 | 57,79 | 57,96 | 55,34 | 56,26 | -2,60% | 8.763,00 |
| 13.01.2026 | 60,11 | 60,50 | 57,21 | 57,76 | -4,01% | 9.246,00 |
| 12.01.2026 | 59,99 | 61,12 | 59,03 | 60,17 | 0,70% | 3.634,00 |
| 09.01.2026 | 60,21 | 60,90 | 58,76 | 59,75 | -0,92% | 3.501,00 |
| 08.01.2026 | 60,99 | 61,43 | 59,73 | 60,31 | -1,61% | 2.390,00 |
| 07.01.2026 | 60,45 | 61,82 | 59,98 | 61,29 | 2,31% | 15.615,00 |
| 06.01.2026 | 58,44 | 59,93 | 58,23 | 59,91 | 2,65% | 9.713,00 |
| 05.01.2026 | 55,72 | 59,17 | 55,57 | 58,36 | 4,98% | 5.133,00 |
| 02.01.2026 | 55,77 | 56,18 | 53,29 | 55,59 | -0,54% | 2.912,00 |
| 30.12.2025 | 55,88 | 56,07 | 55,68 | 55,89 | -0,13% | 1.365,00 |
| 29.12.2025 | 56,23 | 56,34 | 55,57 | 55,97 | 1,71% | 4.980,00 |
| 23.12.2025 | 55,35 | 55,45 | 54,29 | 55,03 | -0,67% | 2.080,00 |
| 22.12.2025 | 55,95 | 56,49 | 55,17 | 55,40 | -0,80% | 2.277,00 |
| 19.12.2025 | 54,91 | 56,06 | 54,89 | 55,84 | 1,77% | 1.745,00 |
| 18.12.2025 | 54,41 | 56,19 | 54,38 | 54,87 | 0,80% | 3.980,00 |
| 17.12.2025 | 55,07 | 55,95 | 54,19 | 54,44 | -0,76% | 2.026,00 |
| 16.12.2025 | 53,90 | 55,53 | 53,72 | 54,85 | 0,63% | 3.669,00 |
| 15.12.2025 | 55,27 | 56,49 | 54,38 | 54,51 | -1,22% | 1.594,00 |
| 12.12.2025 | 54,20 | 55,44 | 53,54 | 55,18 | 1,44% | 1.813,00 |
| 11.12.2025 | 53,37 | 54,57 | 53,11 | 54,40 | 0,52% | 4.820,00 |
| 10.12.2025 | 52,76 | 54,17 | 52,40 | 54,12 | 2,24% | 2.469,00 |
| 09.12.2025 | 52,24 | 53,39 | 51,79 | 52,93 | 0,81% | 1.531,00 |
| 08.12.2025 | 52,52 | 53,02 | 51,93 | 52,51 | 0,04% | 7.719,00 |
| 05.12.2025 | 53,49 | 53,67 | 52,16 | 52,49 | -1,61% | 3.453,00 |