67,580€
-0,13%
Echtzeit-Aktienkurs Block
Bid:
Ask:
Aktienkurse zur Block Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 69,14 | 69,53 | 67,36 | 67,69 | -1,73% | - |
| 17.04.2024 | 69,04 | 70,27 | 67,52 | 68,89 | 0,10% | - |
| 16.04.2024 | 68,79 | 69,80 | 67,12 | 68,82 | -0,51% | 628,00 |
| 15.04.2024 | 71,92 | 73,23 | 69,09 | 69,17 | -4,41% | 450,00 |
| 12.04.2024 | 74,70 | 75,06 | 71,50 | 72,36 | -2,96% | 42,00 |
| 11.04.2024 | 73,03 | 74,66 | 71,81 | 74,57 | 2,07% | 7,00 |
| 10.04.2024 | 73,70 | 74,02 | 69,77 | 73,06 | -0,81% | 426,00 |
| 09.04.2024 | 72,26 | 73,68 | 71,35 | 73,66 | 2,04% | 160,00 |
| 08.04.2024 | 71,09 | 72,57 | 70,32 | 72,18 | 1,34% | 209,00 |
| 05.04.2024 | 69,28 | 74,16 | 66,56 | 71,23 | 3,20% | 151,00 |
| 04.04.2024 | 72,80 | 76,51 | 68,92 | 69,02 | -6,14% | 1.259,00 |
| 03.04.2024 | 73,26 | 74,11 | 72,16 | 73,53 | -0,02% | 95,00 |
| 02.04.2024 | 76,37 | 78,00 | 71,76 | 73,55 | -6,13% | 221,00 |
| 28.03.2024 | 76,86 | 78,56 | 76,86 | 78,35 | 1,77% | 133,00 |
| 27.03.2024 | 77,70 | 79,18 | 76,05 | 76,99 | -0,82% | 2.675,00 |
| 26.03.2024 | 76,51 | 79,03 | 76,35 | 77,63 | 1,64% | 163,00 |
| 25.03.2024 | 75,17 | 77,09 | 74,20 | 76,38 | 2,14% | 120,00 |
| 22.03.2024 | 77,30 | 78,09 | 74,68 | 74,78 | -3,38% | 250,00 |
| 21.03.2024 | 75,45 | 78,16 | 75,19 | 77,39 | 3,43% | 1,00 |
| 20.03.2024 | 72,78 | 74,92 | 72,13 | 74,83 | 2,51% | 30,00 |
| 19.03.2024 | 74,15 | 74,39 | 71,90 | 73,00 | -1,97% | 4.481,00 |
| 18.03.2024 | 73,59 | 74,98 | 72,84 | 74,46 | 1,15% | 18,00 |
| 15.03.2024 | 73,03 | 75,38 | 73,01 | 73,62 | -1,32% | 5,00 |
| 14.03.2024 | 78,61 | 79,43 | 73,68 | 74,60 | -4,76% | 110,00 |
| 13.03.2024 | 74,84 | 79,96 | 74,32 | 78,33 | 4,59% | 294,00 |
| 12.03.2024 | 75,12 | 76,10 | 67,54 | 74,89 | 0,12% | 155,00 |
| 11.03.2024 | 74,15 | 76,70 | 73,61 | 74,80 | 1,31% | 101,00 |
| 08.03.2024 | 70,48 | 74,75 | 70,21 | 73,84 | 4,69% | 665,00 |
| 07.03.2024 | 69,16 | 71,06 | 69,15 | 70,53 | 1,74% | 120,00 |
| 06.03.2024 | 69,11 | 70,71 | 68,84 | 69,32 | 1,09% | 285,00 |
| 05.03.2024 | 70,75 | 71,15 | 67,98 | 68,57 | -3,34% | 490,00 |
| 04.03.2024 | 73,23 | 73,99 | 70,84 | 70,94 | -2,99% | 647,00 |
| 01.03.2024 | 73,53 | 74,53 | 72,36 | 73,13 | -0,48% | 50,00 |
| 29.02.2024 | 72,38 | 74,68 | 72,10 | 73,48 | 1,54% | 69,00 |
| 28.02.2024 | 71,80 | 73,73 | 70,82 | 72,37 | 0,99% | 1.414,00 |
| 27.02.2024 | 68,91 | 71,88 | 68,32 | 71,66 | 4,22% | 80,00 |
| 26.02.2024 | 72,80 | 74,00 | 68,73 | 68,76 | -5,68% | 424,00 |
| 23.02.2024 | 71,06 | 76,85 | 70,31 | 72,90 | 16,07% | 1.536,00 |
| 22.02.2024 | 60,84 | 63,88 | 59,86 | 62,81 | 5,39% | 404,00 |
| 21.02.2024 | 60,67 | 61,27 | 58,84 | 59,60 | -1,99% | 35,00 |
| 20.02.2024 | 60,79 | 61,44 | 59,66 | 60,81 | -0,47% | 179,00 |
| 19.02.2024 | 60,89 | 61,68 | 60,55 | 61,10 | 0,31% | 982,00 |
| 16.02.2024 | 64,57 | 65,13 | 60,84 | 60,91 | -5,60% | 384,00 |
| 15.02.2024 | 63,26 | 65,01 | 63,17 | 64,52 | 2,64% | 277,00 |
| 14.02.2024 | 60,91 | 63,14 | 60,25 | 62,86 | 3,56% | 60,00 |
| 13.02.2024 | 64,06 | 64,72 | 60,14 | 60,70 | -5,01% | 72,00 |
| 12.02.2024 | 61,58 | 64,62 | 61,25 | 63,90 | 3,04% | 27,00 |
| 09.02.2024 | 63,93 | 64,83 | 61,80 | 62,01 | -2,90% | 32,00 |
| 08.02.2024 | 63,12 | 64,48 | 62,13 | 63,86 | 0,73% | - |
| 07.02.2024 | 62,33 | 63,91 | 60,90 | 63,40 | 1,78% | 163,00 |
| 06.02.2024 | 61,36 | 64,11 | 60,75 | 62,29 | 1,60% | 120,00 |
| 05.02.2024 | 62,55 | 63,42 | 61,04 | 61,31 | -2,54% | 33,00 |
| 02.02.2024 | 62,82 | 63,41 | 60,46 | 62,91 | 2,59% | 90,00 |
| 01.02.2024 | 60,73 | 62,23 | 59,88 | 61,32 | 1,95% | 30,00 |
| 31.01.2024 | 61,99 | 62,94 | 60,00 | 60,15 | -4,40% | 175,00 |
| 30.01.2024 | 63,82 | 65,94 | 62,61 | 62,91 | -1,23% | 158,00 |
| 29.01.2024 | 59,70 | 63,73 | 59,53 | 63,70 | 6,42% | 187,00 |
| 26.01.2024 | 57,04 | 60,36 | 57,02 | 59,86 | 3,40% | 47,00 |
| 25.01.2024 | 57,32 | 58,57 | 56,98 | 57,89 | 0,65% | 483,00 |
| 24.01.2024 | 61,56 | 61,87 | 57,50 | 57,51 | -5,73% | 151,00 |
| 23.01.2024 | 61,30 | 62,40 | 60,59 | 61,01 | -0,38% | 16,00 |
| 22.01.2024 | 60,80 | 63,67 | 60,80 | 61,24 | 1,32% | 432,00 |
| 19.01.2024 | 59,49 | 60,64 | 58,64 | 60,44 | 1,90% | 100,00 |
| 18.01.2024 | 58,65 | 60,52 | 58,33 | 59,31 | 0,94% | 85,00 |
| 17.01.2024 | 59,64 | 59,65 | 57,21 | 58,76 | -1,99% | 733,00 |
| 16.01.2024 | 60,15 | 60,61 | 59,02 | 59,95 | 0,31% | 40,00 |
| 15.01.2024 | 60,58 | 62,76 | 59,76 | 59,76 | -1,52% | 256,00 |
| 12.01.2024 | 61,50 | 62,57 | 60,67 | 60,69 | -1,91% | 105,00 |
| 11.01.2024 | 62,71 | 65,17 | 60,47 | 61,87 | -0,07% | 116,00 |
| 10.01.2024 | 63,64 | 63,98 | 61,70 | 61,91 | -2,72% | 1.802,00 |
| 09.01.2024 | 63,44 | 64,66 | 62,66 | 63,64 | 0,61% | 436,00 |
| 08.01.2024 | 61,10 | 63,29 | 60,45 | 63,26 | 3,32% | 180,00 |
| 05.01.2024 | 62,34 | 62,39 | 60,88 | 61,23 | -1,64% | 1.128,00 |
| 04.01.2024 | 63,10 | 63,49 | 61,11 | 62,25 | -0,98% | 236,00 |
| 03.01.2024 | 65,68 | 65,97 | 62,18 | 62,86 | -4,76% | 809,00 |
| 02.01.2024 | 70,07 | 71,44 | 65,29 | 66,00 | -8,45% | 93,00 |
| 29.12.2023 | 71,92 | 72,49 | 71,59 | 72,10 | 0,33% | 1.097,00 |
| 28.12.2023 | 71,75 | 72,59 | 70,89 | 71,86 | 0,27% | 349,00 |
| 27.12.2023 | 70,80 | 71,95 | 70,24 | 71,67 | 2,29% | 271,00 |
| 22.12.2023 | 69,63 | 71,14 | 69,15 | 70,06 | 0,26% | 55,00 |
| 21.12.2023 | 70,00 | 70,88 | 68,99 | 69,88 | 0,33% | 2.018,00 |
| 20.12.2023 | 70,60 | 72,11 | 69,54 | 69,65 | -1,12% | 368,00 |
| 19.12.2023 | 67,65 | 70,81 | 67,58 | 70,44 | 3,92% | 376,00 |
| 18.12.2023 | 68,18 | 68,56 | 66,59 | 67,78 | -0,40% | 534,00 |
| 15.12.2023 | 68,08 | 69,17 | 65,35 | 68,06 | 0,05% | 1.475,00 |
| 14.12.2023 | 65,03 | 68,75 | 63,88 | 68,02 | 5,65% | 289,00 |
| 13.12.2023 | 64,70 | 65,01 | 61,91 | 64,38 | -0,08% | 62,00 |
| 12.12.2023 | 64,04 | 64,61 | 63,45 | 64,43 | 1,13% | 197,00 |
| 11.12.2023 | 64,63 | 65,32 | 63,28 | 63,71 | -0,84% | 372,00 |
| 08.12.2023 | 63,36 | 65,55 | 62,91 | 64,25 | 1,26% | 1.000,00 |
| 07.12.2023 | 62,97 | 64,02 | 60,42 | 63,45 | 0,40% | 1.408,00 |
| 06.12.2023 | 60,65 | 64,85 | 60,28 | 63,20 | 5,06% | 330,00 |
| 05.12.2023 | 60,00 | 60,17 | 58,64 | 60,15 | 0,22% | 437,00 |
| 04.12.2023 | 59,84 | 60,71 | 59,04 | 60,02 | 0,44% | 266,00 |
| 01.12.2023 | 58,20 | 59,91 | 58,08 | 59,76 | 2,55% | 309,00 |
| 30.11.2023 | 58,36 | 58,78 | 57,55 | 58,28 | 0,27% | 494,00 |
| 29.11.2023 | 57,75 | 59,33 | 57,56 | 58,12 | 0,81% | 651,00 |
| 28.11.2023 | 55,51 | 58,26 | 55,04 | 57,66 | 4,79% | 587,00 |
| 27.11.2023 | 54,28 | 55,57 | 53,49 | 55,02 | 1,29% | 605,00 |
| 24.11.2023 | 54,17 | 54,89 | 53,71 | 54,32 | 0,18% | 39,00 |