86,960$
0,67%
Echtzeit-Aktienkurs Block
Bid:
Ask:
Aktienkurse zur Block Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 61,03 | 62,19 | 60,17 | 60,48 | -2,92% | 9.189.364,00 |
| 13.11.2025 | 65,37 | 65,67 | 61,63 | 62,30 | -5,28% | 8.568.851,00 |
| 12.11.2025 | 65,85 | 66,45 | 64,99 | 65,77 | -0,21% | 5.145.915,00 |
| 11.11.2025 | 66,29 | 66,70 | 65,39 | 65,91 | -1,33% | 5.397.381,00 |
| 10.11.2025 | 66,64 | 68,05 | 64,97 | 66,80 | 2,06% | 8.017.427,00 |
| 07.11.2025 | 61,36 | 66,74 | 61,36 | 65,45 | -7,73% | 21.402.416,00 |
| 06.11.2025 | 74,34 | 75,10 | 70,86 | 70,93 | -3,69% | 11.236.387,00 |
| 05.11.2025 | 72,88 | 74,65 | 72,35 | 73,65 | 1,47% | 5.310.773,00 |
| 04.11.2025 | 73,11 | 73,63 | 71,26 | 72,58 | -2,31% | 4.983.615,00 |
| 03.11.2025 | 76,13 | 76,65 | 73,64 | 74,30 | -2,16% | 5.317.834,00 |
| 31.10.2025 | 74,61 | 76,44 | 74,44 | 75,94 | 2,73% | 7.364.668,00 |
| 30.10.2025 | 76,47 | 76,47 | 73,72 | 73,92 | -3,39% | 6.301.836,00 |
| 29.10.2025 | 77,81 | 78,15 | 75,07 | 76,51 | -4,58% | 8.029.398,00 |
| 28.10.2025 | 80,16 | 81,70 | 79,77 | 80,18 | 0,04% | 3.954.617,00 |
| 27.10.2025 | 80,58 | 81,49 | 79,90 | 80,15 | 0,77% | 5.158.545,00 |
| 24.10.2025 | 79,80 | 80,38 | 79,20 | 79,54 | 1,25% | 3.866.928,00 |
| 23.10.2025 | 76,13 | 79,29 | 75,76 | 78,56 | 3,48% | 4.695.938,00 |
| 22.10.2025 | 77,34 | 77,34 | 75,23 | 75,92 | -2,33% | 4.609.949,00 |
| 21.10.2025 | 76,24 | 78,87 | 76,05 | 77,73 | 1,61% | 4.362.411,00 |
| 20.10.2025 | 75,94 | 76,87 | 74,84 | 76,50 | 1,73% | 4.538.172,00 |
| 17.10.2025 | 73,78 | 75,71 | 73,38 | 75,20 | 0,89% | 4.416.733,00 |
| 16.10.2025 | 76,35 | 77,69 | 74,40 | 74,54 | -2,09% | 5.590.257,00 |
| 15.10.2025 | 76,89 | 77,80 | 75,33 | 76,13 | -0,07% | 3.672.518,00 |
| 14.10.2025 | 73,22 | 77,44 | 71,92 | 76,18 | 1,55% | 5.239.310,00 |
| 13.10.2025 | 75,97 | 76,05 | 74,43 | 75,02 | 0,47% | 5.383.772,00 |
| 10.10.2025 | 80,66 | 80,97 | 74,29 | 74,67 | -7,64% | 8.802.335,00 |
| 09.10.2025 | 81,09 | 81,50 | 80,01 | 80,85 | -0,32% | 4.193.555,00 |
| 08.10.2025 | 79,86 | 81,69 | 79,05 | 81,11 | 2,64% | 6.024.895,00 |
| 07.10.2025 | 78,40 | 79,97 | 77,74 | 79,02 | 1,59% | 5.428.046,00 |
| 06.10.2025 | 77,55 | 78,80 | 76,69 | 77,78 | 1,08% | 5.324.080,00 |
| 03.10.2025 | 76,69 | 78,25 | 76,10 | 76,95 | 0,18% | 5.761.668,00 |
| 02.10.2025 | 73,80 | 77,24 | 73,70 | 76,81 | 4,65% | 7.856.009,00 |
| 01.10.2025 | 72,57 | 73,62 | 71,84 | 73,40 | 1,56% | 6.640.706,00 |
| 30.09.2025 | 75,32 | 75,67 | 71,61 | 72,27 | -4,14% | 7.838.116,00 |
| 29.09.2025 | 74,45 | 76,16 | 74,34 | 75,39 | 2,33% | 7.237.194,00 |
| 26.09.2025 | 73,39 | 73,83 | 71,44 | 73,67 | -0,01% | 6.578.225,00 |
| 25.09.2025 | 75,04 | 75,79 | 72,84 | 73,68 | -3,67% | 7.447.972,00 |
| 24.09.2025 | 76,23 | 78,41 | 75,99 | 76,49 | -0,07% | 5.065.809,00 |
| 23.09.2025 | 77,69 | 79,00 | 75,48 | 76,54 | -1,12% | 7.218.095,00 |
| 22.09.2025 | 76,50 | 77,69 | 74,72 | 77,41 | 0,49% | 9.005.266,00 |
| 19.09.2025 | 77,70 | 77,71 | 76,17 | 77,03 | -0,44% | 7.600.290,00 |
| 18.09.2025 | 76,20 | 78,30 | 75,76 | 77,37 | 2,19% | 5.443.779,00 |
| 17.09.2025 | 75,88 | 77,25 | 74,53 | 75,71 | -0,09% | 5.296.920,00 |
| 16.09.2025 | 74,56 | 75,96 | 73,80 | 75,78 | 1,54% | 5.512.156,00 |
| 15.09.2025 | 73,33 | 75,20 | 73,10 | 74,63 | 2,42% | 6.474.819,00 |
| 12.09.2025 | 73,60 | 74,22 | 72,85 | 72,87 | -1,83% | 4.621.316,00 |
| 11.09.2025 | 73,94 | 74,77 | 73,45 | 74,23 | 0,65% | 4.196.722,00 |
| 10.09.2025 | 75,80 | 76,79 | 73,05 | 73,75 | -2,33% | 5.756.264,00 |
| 09.09.2025 | 75,63 | 76,67 | 75,00 | 75,51 | -0,41% | 4.162.343,00 |
| 08.09.2025 | 75,05 | 75,98 | 74,89 | 75,82 | 1,17% | 5.191.548,00 |
| 05.09.2025 | 76,30 | 77,08 | 73,69 | 74,94 | -1,07% | 4.785.770,00 |
| 04.09.2025 | 75,73 | 75,96 | 73,72 | 75,75 | -0,05% | 4.804.865,00 |
| 03.09.2025 | 76,30 | 76,38 | 75,34 | 75,79 | -0,58% | 4.974.978,00 |
| 02.09.2025 | 76,81 | 77,10 | 75,19 | 76,23 | -4,28% | 6.813.698,00 |
| 29.08.2025 | 80,80 | 82,25 | 79,14 | 79,64 | -1,41% | 6.205.702,00 |
| 28.08.2025 | 79,98 | 81,39 | 79,76 | 80,78 | 1,75% | 5.019.582,00 |
| 27.08.2025 | 78,58 | 79,69 | 78,44 | 79,39 | 0,77% | 4.027.606,00 |
| 26.08.2025 | 78,46 | 79,01 | 77,73 | 78,78 | -0,38% | 5.128.313,00 |
| 25.08.2025 | 78,39 | 80,32 | 78,39 | 79,08 | -0,05% | 6.549.253,00 |
| 22.08.2025 | 73,55 | 79,39 | 73,47 | 79,12 | 6,79% | 12.035.339,00 |
| 21.08.2025 | 73,72 | 74,15 | 72,51 | 74,09 | -0,12% | 6.961.876,00 |
| 20.08.2025 | 73,58 | 74,28 | 71,45 | 74,18 | -0,16% | 7.093.111,00 |
| 19.08.2025 | 76,85 | 77,25 | 74,04 | 74,30 | -3,17% | 5.387.018,00 |
| 18.08.2025 | 75,98 | 77,46 | 75,76 | 76,73 | 1,23% | 6.781.357,00 |
| 15.08.2025 | 76,19 | 76,88 | 75,23 | 75,80 | -0,32% | 6.691.825,00 |
| 14.08.2025 | 76,17 | 76,54 | 74,47 | 76,04 | -1,18% | 6.560.309,00 |
| 13.08.2025 | 74,77 | 77,06 | 74,76 | 76,95 | 3,23% | 8.084.345,00 |
| 12.08.2025 | 73,74 | 75,50 | 73,58 | 74,54 | 2,07% | 7.060.824,00 |
| 11.08.2025 | 74,08 | 74,76 | 72,39 | 73,03 | -0,49% | 10.171.970,00 |
| 08.08.2025 | 82,13 | 82,50 | 73,20 | 73,39 | -4,50% | 22.800.821,00 |
| 07.08.2025 | 76,13 | 77,37 | 76,00 | 76,85 | 0,95% | 14.968.786,00 |
| 06.08.2025 | 75,33 | 76,88 | 75,33 | 76,13 | 1,12% | 6.488.668,00 |
| 05.08.2025 | 75,98 | 76,10 | 74,01 | 75,29 | -1,09% | 7.207.358,00 |
| 04.08.2025 | 75,02 | 76,63 | 74,42 | 76,12 | 2,82% | 6.082.223,00 |
| 01.08.2025 | 75,00 | 75,22 | 72,98 | 74,03 | -4,18% | 8.235.263,00 |
| 31.07.2025 | 76,78 | 78,08 | 76,00 | 77,26 | -0,43% | 6.769.769,00 |
| 30.07.2025 | 77,71 | 78,75 | 77,05 | 77,59 | -0,75% | 7.352.217,00 |
| 29.07.2025 | 79,70 | 81,06 | 77,64 | 78,18 | -2,97% | 10.631.992,00 |
| 28.07.2025 | 81,20 | 82,18 | 80,37 | 80,57 | -0,21% | 9.578.650,00 |
| 25.07.2025 | 79,76 | 81,08 | 78,93 | 80,74 | 1,22% | 6.348.691,00 |
| 24.07.2025 | 79,45 | 81,13 | 79,31 | 79,77 | 0,09% | 9.377.457,00 |
| 23.07.2025 | 79,81 | 80,36 | 78,45 | 79,70 | 0,54% | 13.249.814,00 |
| 22.07.2025 | 78,46 | 79,59 | 78,26 | 79,27 | 1,52% | 139.479.528,00 |
| 21.07.2025 | 78,61 | 79,44 | 76,80 | 78,08 | 7,22% | 49.143.462,00 |
| 18.07.2025 | 72,01 | 73,25 | 71,17 | 72,82 | 2,95% | 10.786.378,00 |
| 17.07.2025 | 69,82 | 71,52 | 69,62 | 70,73 | 2,46% | 7.795.251,00 |
| 16.07.2025 | 66,53 | 69,10 | 66,26 | 69,03 | 4,58% | 8.209.948,00 |
| 15.07.2025 | 67,98 | 68,22 | 65,96 | 66,01 | -3,89% | 6.706.060,00 |
| 14.07.2025 | 66,73 | 69,84 | 66,40 | 68,68 | 5,43% | 11.130.915,00 |
| 11.07.2025 | 67,80 | 68,56 | 64,85 | 65,14 | -5,26% | 12.851.619,00 |
| 10.07.2025 | 68,95 | 69,23 | 67,80 | 68,76 | -0,36% | 4.166.248,00 |
| 09.07.2025 | 68,32 | 69,04 | 67,45 | 69,01 | 1,72% | 5.340.813,00 |
| 08.07.2025 | 70,22 | 70,98 | 67,70 | 67,84 | -2,26% | 6.872.856,00 |
| 07.07.2025 | 68,71 | 70,27 | 67,73 | 69,41 | 0,26% | 7.545.042,00 |
| 03.07.2025 | 69,67 | 69,70 | 68,58 | 69,23 | 0,01% | 4.369.301,00 |
| 02.07.2025 | 68,17 | 70,09 | 68,00 | 69,22 | 1,39% | 7.032.657,00 |
| 01.07.2025 | 67,74 | 68,93 | 66,88 | 68,27 | 0,50% | 7.204.246,00 |
| 30.06.2025 | 67,14 | 68,40 | 67,06 | 67,93 | 1,95% | 5.628.569,00 |
| 27.06.2025 | 65,38 | 67,01 | 65,08 | 66,63 | 2,33% | 9.854.322,00 |
| 26.06.2025 | 64,88 | 65,21 | 63,80 | 65,11 | 0,46% | 5.097.188,00 |