47,800€
-0,83%
Echtzeit-Aktienkurs BlackLine
Bid:
Ask:
Aktienkurse zur BlackLine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 48,00 | 48,60 | 47,70 | 48,50 | 0,41% | - |
| 26.06.2025 | 48,30 | 48,50 | 47,50 | 48,30 | 0,00% | - |
| 25.06.2025 | 48,40 | 49,30 | 47,90 | 48,30 | -1,23% | - |
| 24.06.2025 | 48,60 | 49,30 | 48,00 | 48,90 | 0,41% | - |
| 23.06.2025 | 47,00 | 48,90 | 46,90 | 48,70 | 2,53% | - |
| 20.06.2025 | 47,20 | 48,20 | 46,80 | 47,50 | 0,42% | - |
| 19.06.2025 | 47,90 | 47,90 | 47,30 | 47,30 | -1,25% | - |
| 18.06.2025 | 47,90 | 48,60 | 47,30 | 47,90 | 0,00% | - |
| 17.06.2025 | 47,20 | 48,80 | 47,20 | 47,90 | 0,00% | - |
| 16.06.2025 | 46,40 | 48,30 | 46,40 | 47,90 | 2,57% | - |
| 13.06.2025 | 47,70 | 48,20 | 46,70 | 46,70 | -3,31% | - |
| 12.06.2025 | 48,90 | 49,40 | 47,70 | 48,30 | -2,03% | - |
| 11.06.2025 | 48,40 | 49,50 | 48,20 | 49,30 | 0,41% | - |
| 10.06.2025 | 50,15 | 50,70 | 48,90 | 49,10 | -2,58% | - |
| 09.06.2025 | 49,60 | 51,15 | 49,60 | 50,40 | 0,30% | - |
| 06.06.2025 | 51,00 | 51,75 | 50,05 | 50,25 | -0,99% | - |
| 05.06.2025 | 50,50 | 51,75 | 50,40 | 50,75 | 0,00% | - |
| 04.06.2025 | 50,75 | 51,25 | 50,25 | 50,75 | 0,00% | - |
| 03.06.2025 | 48,20 | 50,75 | 48,20 | 50,75 | 4,21% | - |
| 02.06.2025 | 48,90 | 49,50 | 48,20 | 48,70 | -1,22% | - |
| 30.05.2025 | 48,70 | 49,30 | 47,90 | 49,30 | 1,44% | - |
| 29.05.2025 | 49,95 | 50,05 | 47,90 | 48,60 | -0,21% | - |
| 28.05.2025 | 48,70 | 49,20 | 48,30 | 48,70 | 0,00% | - |
| 27.05.2025 | 47,80 | 48,70 | 47,60 | 48,70 | 1,04% | - |
| 26.05.2025 | 48,00 | 48,20 | 47,90 | 48,20 | 1,05% | - |
| 23.05.2025 | 48,00 | 48,20 | 47,00 | 47,70 | -1,24% | - |
| 22.05.2025 | 47,70 | 48,70 | 47,50 | 48,30 | 1,26% | - |
| 21.05.2025 | 48,20 | 48,70 | 47,50 | 47,70 | -2,85% | - |
| 20.05.2025 | 48,50 | 49,30 | 48,40 | 49,10 | 0,41% | - |
| 19.05.2025 | 49,10 | 49,50 | 48,10 | 48,90 | -2,00% | - |
| 16.05.2025 | 49,10 | 50,05 | 48,90 | 49,90 | 1,22% | - |
| 15.05.2025 | 49,10 | 49,40 | 48,20 | 49,30 | 0,41% | - |
| 14.05.2025 | 49,40 | 49,70 | 48,80 | 49,10 | -0,41% | 1.626,00 |
| 13.05.2025 | 49,30 | 49,70 | 48,70 | 49,30 | -0,40% | - |
| 12.05.2025 | 48,00 | 50,15 | 48,00 | 49,50 | 4,65% | - |
| 09.05.2025 | 47,20 | 48,00 | 46,70 | 47,30 | 0,00% | - |
| 08.05.2025 | 45,20 | 47,50 | 44,80 | 47,30 | 5,35% | - |
| 07.05.2025 | 41,40 | 45,10 | 41,20 | 44,90 | 9,25% | - |
| 06.05.2025 | 41,40 | 41,70 | 40,70 | 41,10 | -1,44% | - |
| 05.05.2025 | 41,50 | 42,50 | 40,70 | 41,70 | -0,48% | - |
| 02.05.2025 | 42,00 | 42,30 | 41,30 | 41,90 | 0,48% | - |
| 30.04.2025 | 41,90 | 42,00 | 40,80 | 41,70 | -0,48% | - |
| 29.04.2025 | 40,80 | 42,30 | 40,40 | 41,90 | 2,44% | - |
| 28.04.2025 | 41,30 | 41,90 | 40,90 | 40,90 | -1,68% | - |
| 25.04.2025 | 41,50 | 41,70 | 40,80 | 41,60 | 0,97% | - |
| 24.04.2025 | 40,00 | 41,30 | 39,40 | 41,20 | 2,23% | - |
| 23.04.2025 | 40,40 | 41,50 | 39,70 | 40,30 | 2,03% | - |
| 22.04.2025 | 37,70 | 39,50 | 37,70 | 39,50 | 1,02% | - |
| 17.04.2025 | 39,60 | 39,80 | 38,70 | 39,10 | 0,00% | - |
| 16.04.2025 | 39,10 | 40,00 | 38,70 | 39,10 | -2,49% | - |
| 15.04.2025 | 40,00 | 41,20 | 39,90 | 40,10 | -0,99% | - |
| 14.04.2025 | 40,50 | 41,20 | 39,10 | 40,50 | 1,00% | - |
| 11.04.2025 | 40,70 | 40,80 | 38,30 | 40,10 | -0,50% | - |
| 10.04.2025 | 41,70 | 41,90 | 38,50 | 40,30 | -4,28% | - |
| 09.04.2025 | 37,50 | 42,40 | 37,10 | 42,10 | 8,79% | - |
| 08.04.2025 | 39,00 | 40,30 | 38,10 | 38,70 | -1,53% | - |
| 07.04.2025 | 38,60 | 40,50 | 37,20 | 39,30 | -2,48% | - |
| 04.04.2025 | 41,50 | 41,80 | 39,30 | 40,30 | -3,82% | 200,00 |
| 03.04.2025 | 43,70 | 43,80 | 41,70 | 41,90 | -7,91% | - |
| 02.04.2025 | 45,40 | 46,10 | 44,70 | 45,50 | 0,00% | - |
| 01.04.2025 | 44,70 | 46,00 | 44,60 | 45,50 | 1,34% | - |
| 31.03.2025 | 44,70 | 45,30 | 44,10 | 44,90 | -3,54% | - |
| 28.03.2025 | 46,30 | 46,90 | 44,50 | 46,55 | 0,00% | - |
| 27.03.2025 | 46,90 | 47,30 | 46,05 | 46,55 | -0,75% | - |
| 26.03.2025 | 46,80 | 47,60 | 44,70 | 46,90 | 0,00% | - |
| 25.03.2025 | 46,60 | 47,10 | 44,90 | 46,90 | -3,20% | - |
| 24.03.2025 | 46,80 | 48,45 | 46,40 | 48,45 | 7,19% | 53,00 |
| 21.03.2025 | 45,90 | 46,70 | 45,20 | 45,20 | 0,44% | - |
| 20.03.2025 | 46,30 | 46,90 | 45,00 | 45,00 | 0,45% | - |
| 19.03.2025 | 45,50 | 46,30 | 44,20 | 44,80 | 0,22% | - |
| 18.03.2025 | 44,90 | 45,90 | 44,60 | 44,70 | -1,97% | - |
| 17.03.2025 | 45,50 | 46,50 | 44,70 | 45,60 | 1,56% | - |
| 14.03.2025 | 44,00 | 46,00 | 43,50 | 44,90 | 3,22% | - |
| 13.03.2025 | 44,10 | 44,70 | 43,30 | 43,50 | -2,68% | - |
| 12.03.2025 | 44,10 | 44,90 | 42,90 | 44,70 | 1,59% | - |
| 11.03.2025 | 44,70 | 45,00 | 43,50 | 44,00 | -2,00% | - |
| 10.03.2025 | 44,90 | 45,90 | 44,30 | 44,90 | -0,44% | - |
| 07.03.2025 | 45,30 | 45,70 | 43,90 | 45,10 | -0,44% | - |
| 06.03.2025 | 44,40 | 45,50 | 43,50 | 45,30 | 1,80% | - |
| 05.03.2025 | 45,50 | 45,60 | 44,30 | 44,50 | -1,77% | - |
| 04.03.2025 | 45,60 | 46,00 | 44,60 | 45,30 | -1,31% | 1.860,00 |
| 03.03.2025 | 46,60 | 46,90 | 45,70 | 45,90 | -1,29% | - |
| 28.02.2025 | 46,40 | 46,90 | 40,10 | 46,50 | 0,00% | 110,00 |
| 27.02.2025 | 46,60 | 47,70 | 46,30 | 46,50 | -0,43% | - |
| 26.02.2025 | 47,10 | 47,90 | 46,40 | 46,70 | -0,43% | - |
| 25.02.2025 | 46,80 | 47,60 | 45,80 | 46,90 | 0,00% | - |
| 24.02.2025 | 46,90 | 47,80 | 45,90 | 46,90 | 0,00% | - |
| 21.02.2025 | 47,10 | 47,70 | 46,60 | 46,90 | -0,42% | - |
| 20.02.2025 | 47,20 | 48,70 | 46,50 | 47,10 | -1,67% | - |
| 19.02.2025 | 49,30 | 49,65 | 47,80 | 47,90 | -2,84% | - |
| 18.02.2025 | 49,00 | 50,05 | 48,80 | 49,30 | 0,41% | - |
| 17.02.2025 | 49,10 | 49,20 | 49,00 | 49,10 | 0,41% | - |
| 14.02.2025 | 49,95 | 50,65 | 48,70 | 48,90 | -2,69% | - |
| 13.02.2025 | 50,05 | 50,75 | 49,10 | 50,25 | 0,70% | - |
| 12.02.2025 | 51,00 | 61,25 | 49,70 | 49,90 | -18,53% | - |
| 11.02.2025 | 62,50 | 63,00 | 60,75 | 61,25 | -2,00% | - |
| 10.02.2025 | 63,00 | 63,50 | 61,50 | 62,50 | -0,40% | - |
| 07.02.2025 | 62,75 | 63,25 | 61,75 | 62,75 | 0,00% | - |
| 06.02.2025 | 63,50 | 64,00 | 62,25 | 62,75 | -0,79% | - |
| 05.02.2025 | 61,50 | 63,25 | 61,50 | 63,25 | 1,61% | - |