66,060€
-2,39%
Echtzeit-Aktienkurs Block
Bid:
Ask:
Aktienkurse zur Block Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 67,23 | 68,83 | 65,53 | 66,04 | -2,42% | 7.504,00 |
| 18.04.2024 | 68,80 | 69,55 | 67,36 | 67,68 | -1,78% | 4.465,00 |
| 17.04.2024 | 68,73 | 70,37 | 67,52 | 68,91 | 0,01% | 2.338,00 |
| 16.04.2024 | 69,01 | 69,82 | 67,12 | 68,91 | -0,33% | 8.620,00 |
| 15.04.2024 | 71,92 | 73,19 | 69,09 | 69,14 | -4,38% | 7.821,00 |
| 12.04.2024 | 74,99 | 75,10 | 71,50 | 72,30 | -3,08% | 3.437,00 |
| 11.04.2024 | 73,03 | 74,66 | 72,07 | 74,60 | 1,98% | 7.515,00 |
| 10.04.2024 | 73,70 | 74,04 | 71,33 | 73,16 | -0,57% | 6.049,00 |
| 09.04.2024 | 72,26 | 73,58 | 71,55 | 73,58 | 1,95% | 4.657,00 |
| 08.04.2024 | 71,09 | 72,57 | 70,43 | 72,17 | 1,40% | 7.207,00 |
| 05.04.2024 | 69,01 | 71,37 | 67,58 | 71,18 | 3,24% | 11.592,00 |
| 04.04.2024 | 73,96 | 74,01 | 68,92 | 68,94 | -6,24% | 21.139,00 |
| 03.04.2024 | 73,01 | 74,14 | 72,16 | 73,53 | -0,18% | 4.354,00 |
| 02.04.2024 | 76,25 | 78,00 | 71,76 | 73,66 | -5,96% | 12.864,00 |
| 28.03.2024 | 76,86 | 78,63 | 76,86 | 78,33 | 1,74% | 4.897,00 |
| 27.03.2024 | 77,70 | 79,18 | 76,05 | 76,99 | -0,81% | 5.938,00 |
| 26.03.2024 | 76,51 | 79,04 | 76,16 | 77,62 | 1,66% | 5.772,00 |
| 25.03.2024 | 75,17 | 77,09 | 74,01 | 76,35 | 2,08% | 6.832,00 |
| 22.03.2024 | 77,30 | 78,12 | 74,63 | 74,80 | -3,29% | 12.850,00 |
| 21.03.2024 | 75,22 | 78,16 | 75,15 | 77,34 | 3,33% | 12.284,00 |
| 20.03.2024 | 72,57 | 74,92 | 72,09 | 74,85 | 2,53% | 7.542,00 |
| 19.03.2024 | 74,15 | 74,29 | 71,89 | 73,00 | -1,97% | 7.617,00 |
| 18.03.2024 | 73,48 | 74,98 | 72,84 | 74,46 | 1,15% | 10.835,00 |
| 15.03.2024 | 73,04 | 75,42 | 73,01 | 73,62 | -1,32% | 4.344,00 |
| 14.03.2024 | 78,28 | 79,49 | 73,68 | 74,60 | -4,74% | 17.933,00 |
| 13.03.2024 | 74,84 | 79,99 | 74,34 | 78,31 | 4,57% | 24.582,00 |
| 12.03.2024 | 75,12 | 76,11 | 72,73 | 74,89 | 0,12% | 7.516,00 |
| 11.03.2024 | 74,15 | 76,69 | 73,53 | 74,80 | 1,33% | 13.970,00 |
| 08.03.2024 | 70,48 | 74,78 | 70,15 | 73,82 | 4,64% | 12.867,00 |
| 07.03.2024 | 69,16 | 71,06 | 68,85 | 70,55 | 1,85% | 4.513,00 |
| 06.03.2024 | 69,01 | 70,71 | 68,52 | 69,27 | 1,09% | 8.517,00 |
| 05.03.2024 | 70,39 | 71,18 | 67,98 | 68,52 | -3,43% | 12.357,00 |
| 04.03.2024 | 73,23 | 74,05 | 70,84 | 70,96 | -3,10% | 19.999,00 |
| 01.03.2024 | 73,53 | 74,53 | 72,35 | 73,23 | -0,45% | 13.428,00 |
| 29.02.2024 | 72,38 | 74,68 | 72,13 | 73,56 | 1,62% | 12.533,00 |
| 28.02.2024 | 71,80 | 73,73 | 70,88 | 72,38 | 0,98% | 18.122,00 |
| 27.02.2024 | 68,51 | 71,88 | 68,51 | 71,68 | 4,20% | 20.812,00 |
| 26.02.2024 | 72,80 | 74,00 | 68,73 | 68,79 | -5,66% | 18.171,00 |
| 23.02.2024 | 70,61 | 76,82 | 70,11 | 72,92 | 15,67% | 74.398,00 |
| 22.02.2024 | 60,84 | 63,25 | 60,62 | 63,04 | 5,74% | 21.070,00 |
| 21.02.2024 | 60,93 | 61,27 | 58,84 | 59,62 | -1,86% | 5.562,00 |
| 20.02.2024 | 60,88 | 61,44 | 59,74 | 60,75 | -0,33% | 12.528,00 |
| 19.02.2024 | 60,99 | 61,19 | 60,61 | 60,95 | 0,15% | 7.849,00 |
| 16.02.2024 | 64,57 | 65,13 | 60,81 | 60,86 | -5,63% | 17.543,00 |
| 15.02.2024 | 63,50 | 65,01 | 62,89 | 64,49 | 2,63% | 6.778,00 |
| 14.02.2024 | 60,91 | 63,15 | 60,71 | 62,84 | 3,56% | 6.334,00 |
| 13.02.2024 | 64,00 | 64,74 | 60,09 | 60,68 | -5,11% | 6.772,00 |
| 12.02.2024 | 61,57 | 64,62 | 61,02 | 63,94 | 3,02% | 8.569,00 |
| 09.02.2024 | 63,93 | 64,83 | 61,80 | 62,07 | -2,92% | 8.428,00 |
| 08.02.2024 | 63,12 | 64,51 | 62,10 | 63,94 | 0,78% | 7.469,00 |
| 07.02.2024 | 62,63 | 63,91 | 60,89 | 63,44 | 1,76% | 4.623,00 |
| 06.02.2024 | 61,06 | 64,14 | 60,67 | 62,35 | 1,60% | 4.084,00 |
| 05.02.2024 | 62,55 | 62,98 | 61,03 | 61,37 | -2,53% | 7.911,00 |
| 02.02.2024 | 62,82 | 63,41 | 60,47 | 62,96 | 2,76% | 5.931,00 |
| 01.02.2024 | 60,43 | 62,23 | 59,88 | 61,27 | 1,73% | 5.289,00 |
| 31.01.2024 | 61,99 | 62,96 | 60,00 | 60,23 | -4,26% | 8.541,00 |
| 30.01.2024 | 63,99 | 66,07 | 62,58 | 62,91 | -1,12% | 6.543,00 |
| 29.01.2024 | 59,75 | 63,73 | 59,40 | 63,62 | 6,42% | 8.036,00 |
| 26.01.2024 | 57,04 | 60,36 | 56,81 | 59,78 | 3,30% | 6.727,00 |
| 25.01.2024 | 57,32 | 58,57 | 56,97 | 57,87 | 0,49% | 5.316,00 |
| 24.01.2024 | 61,31 | 61,92 | 57,55 | 57,58 | -5,66% | 16.665,00 |
| 23.01.2024 | 61,30 | 62,40 | 60,59 | 61,04 | -0,49% | 5.794,00 |
| 22.01.2024 | 60,61 | 63,68 | 60,61 | 61,34 | 1,39% | 8.923,00 |
| 19.01.2024 | 59,49 | 60,64 | 58,64 | 60,50 | 1,99% | 5.041,00 |
| 18.01.2024 | 58,65 | 60,52 | 58,44 | 59,32 | 1,00% | 9.190,00 |
| 17.01.2024 | 59,64 | 59,65 | 57,25 | 58,73 | -1,96% | 22.620,00 |
| 16.01.2024 | 60,15 | 60,61 | 59,03 | 59,91 | 0,23% | 5.253,00 |
| 15.01.2024 | 60,51 | 61,21 | 59,63 | 59,77 | -1,61% | 9.105,00 |
| 12.01.2024 | 61,50 | 62,58 | 60,67 | 60,75 | -1,94% | 6.100,00 |
| 11.01.2024 | 62,71 | 63,04 | 60,47 | 61,95 | -0,02% | 6.452,00 |
| 10.01.2024 | 63,95 | 64,03 | 61,69 | 61,96 | -2,62% | 3.188,00 |
| 09.01.2024 | 63,44 | 64,66 | 62,68 | 63,62 | 0,78% | 4.824,00 |
| 08.01.2024 | 61,10 | 63,29 | 60,33 | 63,13 | 3,13% | 9.042,00 |
| 05.01.2024 | 62,34 | 62,49 | 60,88 | 61,22 | -1,76% | 4.874,00 |
| 04.01.2024 | 63,10 | 63,62 | 61,11 | 62,31 | -0,72% | 6.083,00 |
| 03.01.2024 | 65,68 | 65,84 | 62,09 | 62,77 | -4,64% | 25.055,00 |
| 02.01.2024 | 70,07 | 71,44 | 65,27 | 65,82 | -8,70% | 22.466,00 |
| 29.12.2023 | 71,92 | 72,69 | 71,51 | 72,09 | 0,24% | 5.028,00 |
| 28.12.2023 | 71,51 | 72,63 | 71,24 | 71,92 | 0,43% | 9.132,00 |
| 27.12.2023 | 70,80 | 71,86 | 70,20 | 71,61 | 2,26% | 9.782,00 |
| 22.12.2023 | 69,41 | 70,38 | 69,15 | 70,02 | 0,11% | 6.383,00 |
| 21.12.2023 | 69,81 | 70,88 | 68,99 | 69,94 | 0,36% | 9.043,00 |
| 20.12.2023 | 70,60 | 72,12 | 69,57 | 69,69 | -0,98% | 12.309,00 |
| 19.12.2023 | 67,89 | 70,81 | 67,41 | 70,38 | 3,87% | 12.087,00 |
| 18.12.2023 | 68,18 | 68,56 | 66,01 | 67,76 | -0,46% | 16.177,00 |
| 15.12.2023 | 68,07 | 69,18 | 67,49 | 68,07 | 0,15% | 12.048,00 |
| 14.12.2023 | 65,03 | 68,75 | 64,10 | 67,97 | 5,40% | 21.325,00 |
| 13.12.2023 | 64,70 | 64,99 | 61,91 | 64,48 | 0,23% | 15.268,00 |
| 12.12.2023 | 63,72 | 64,61 | 63,45 | 64,34 | 0,93% | 5.895,00 |
| 11.12.2023 | 64,03 | 65,32 | 63,37 | 63,74 | -0,98% | 8.507,00 |
| 08.12.2023 | 63,37 | 65,55 | 62,86 | 64,37 | 1,37% | 10.932,00 |
| 07.12.2023 | 63,23 | 64,09 | 61,56 | 63,50 | 0,51% | 13.981,00 |
| 06.12.2023 | 60,65 | 64,88 | 60,28 | 63,18 | 5,13% | 30.183,00 |
| 05.12.2023 | 59,60 | 60,18 | 58,64 | 60,10 | 0,13% | 14.895,00 |
| 04.12.2023 | 60,00 | 60,75 | 59,37 | 60,02 | 0,44% | 19.781,00 |
| 01.12.2023 | 58,20 | 59,91 | 58,01 | 59,76 | 2,48% | 12.584,00 |
| 30.11.2023 | 58,36 | 58,82 | 57,54 | 58,31 | 0,29% | 7.791,00 |
| 29.11.2023 | 57,75 | 59,33 | 57,51 | 58,14 | 0,82% | 16.853,00 |
| 28.11.2023 | 55,51 | 58,26 | 55,02 | 57,67 | 4,54% | 13.930,00 |
| 27.11.2023 | 54,28 | 55,57 | 53,86 | 55,16 | 1,21% | 18.097,00 |