65,350€
-17,44%
Echtzeit-Aktienkurs Block
Bid:
Ask:
Aktienkurse zur Block Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 74,31 | 74,90 | 64,73 | 65,24 | -17,57% | 4.573,00 |
| 20.02.2025 | 80,64 | 81,00 | 77,89 | 79,15 | -1,62% | 3.040,00 |
| 19.02.2025 | 80,75 | 81,54 | 79,37 | 80,45 | -0,01% | 636,00 |
| 18.02.2025 | 81,69 | 82,00 | 79,82 | 80,46 | 0,44% | 2.719,00 |
| 17.02.2025 | 80,14 | 80,70 | 79,31 | 80,11 | 0,19% | 380,00 |
| 14.02.2025 | 80,01 | 80,84 | 78,84 | 79,96 | -0,36% | 594,00 |
| 13.02.2025 | 80,40 | 80,61 | 79,43 | 80,25 | 1,05% | 361,00 |
| 12.02.2025 | 79,98 | 80,55 | 78,30 | 79,42 | -0,35% | 294,00 |
| 11.02.2025 | 82,01 | 82,67 | 79,70 | 79,70 | -2,51% | 560,00 |
| 10.02.2025 | 82,00 | 83,82 | 81,75 | 81,75 | -0,91% | 351,00 |
| 07.02.2025 | 83,00 | 83,96 | 82,50 | 82,50 | -0,11% | 932,00 |
| 06.02.2025 | 83,59 | 84,50 | 82,44 | 82,59 | 0,58% | 310,00 |
| 05.02.2025 | 82,21 | 83,28 | 82,11 | 82,11 | -0,79% | 45,00 |
| 04.02.2025 | 87,00 | 87,97 | 82,76 | 82,76 | -5,56% | 532,00 |
| 03.02.2025 | 82,09 | 87,63 | 82,09 | 87,63 | -0,13% | 581,00 |
| 31.01.2025 | 89,73 | 90,20 | 87,57 | 87,74 | -1,75% | 470,00 |
| 30.01.2025 | 86,46 | 90,03 | 86,46 | 89,30 | 3,36% | 1.765,00 |
| 29.01.2025 | 84,57 | 86,40 | 84,57 | 86,40 | 2,01% | 425,00 |
| 28.01.2025 | 81,31 | 84,70 | 81,08 | 84,70 | 4,12% | 600,00 |
| 27.01.2025 | 78,03 | 82,14 | 78,03 | 81,35 | -3,58% | 941,00 |
| 24.01.2025 | 84,01 | 84,99 | 80,75 | 84,37 | 0,14% | 177,00 |
| 23.01.2025 | 83,70 | 84,87 | 83,41 | 84,25 | 0,44% | 383,00 |
| 22.01.2025 | 87,01 | 87,01 | 83,88 | 83,88 | -2,51% | 15,00 |
| 21.01.2025 | 83,11 | 86,04 | 83,11 | 86,04 | 4,60% | 260,00 |
| 20.01.2025 | 84,27 | 85,50 | 82,26 | 82,26 | -2,82% | 1.042,00 |
| 17.01.2025 | 83,58 | 85,51 | 83,58 | 84,65 | 1,09% | 65,00 |
| 16.01.2025 | 83,40 | 83,75 | 83,00 | 83,74 | 1,85% | 1.393,00 |
| 15.01.2025 | 80,01 | 83,51 | 80,01 | 82,22 | 3,25% | 1.420,00 |
| 14.01.2025 | 80,65 | 81,42 | 79,63 | 79,63 | -0,40% | 813,00 |
| 13.01.2025 | 80,00 | 80,00 | 78,73 | 79,95 | -1,05% | 1.865,00 |
| 10.01.2025 | 84,01 | 84,46 | 80,80 | 80,80 | -4,11% | 167,00 |
| 09.01.2025 | 83,63 | 85,00 | 83,63 | 84,26 | 0,13% | 218,00 |
| 08.01.2025 | 85,41 | 85,60 | 83,43 | 84,15 | -0,37% | 384,00 |
| 07.01.2025 | 88,84 | 88,84 | 84,33 | 84,46 | -4,39% | 648,00 |
| 06.01.2025 | 90,50 | 90,50 | 88,34 | 88,34 | -1,17% | 816,00 |
| 03.01.2025 | 84,24 | 89,40 | 84,16 | 89,39 | 6,24% | 2.135,00 |
| 02.01.2025 | 83,11 | 85,00 | 82,90 | 84,14 | 0,18% | 347,00 |
| 30.12.2024 | 85,39 | 85,39 | 83,99 | 83,99 | -1,26% | 188,00 |
| 27.12.2024 | 87,37 | 87,41 | 84,88 | 85,06 | -0,69% | 89,00 |
| 23.12.2024 | 86,15 | 86,85 | 85,36 | 85,65 | 0,06% | 316,00 |
| 20.12.2024 | 83,24 | 86,49 | 81,59 | 85,60 | 1,27% | 4.088,00 |
| 19.12.2024 | 85,06 | 86,79 | 84,53 | 84,53 | -1,93% | 994,00 |
| 18.12.2024 | 90,79 | 90,79 | 86,19 | 86,19 | -4,73% | 575,00 |
| 17.12.2024 | 89,70 | 90,58 | 88,73 | 90,47 | 1,40% | 726,00 |
| 16.12.2024 | 89,50 | 89,93 | 88,38 | 89,22 | 1,91% | 1.502,00 |
| 13.12.2024 | 90,08 | 90,33 | 87,55 | 87,55 | -2,61% | 599,00 |
| 12.12.2024 | 94,05 | 94,05 | 89,82 | 89,90 | -4,23% | 1.187,00 |
| 11.12.2024 | 89,79 | 93,87 | 89,51 | 93,87 | 4,96% | 875,00 |
| 10.12.2024 | 89,91 | 92,00 | 89,43 | 89,43 | -1,25% | 1.327,00 |
| 09.12.2024 | 92,56 | 93,02 | 89,51 | 90,56 | -2,55% | 1.124,00 |
| 06.12.2024 | 90,87 | 93,61 | 90,87 | 92,93 | 2,37% | 860,00 |
| 05.12.2024 | 94,99 | 94,99 | 90,78 | 90,78 | -3,14% | 1.339,00 |
| 04.12.2024 | 89,42 | 93,72 | 88,70 | 93,72 | 5,67% | 757,00 |
| 03.12.2024 | 88,51 | 88,73 | 86,59 | 88,69 | 0,56% | 433,00 |
| 02.12.2024 | 84,19 | 91,21 | 84,19 | 88,20 | 6,05% | 1.432,00 |
| 29.11.2024 | 84,64 | 85,28 | 83,11 | 83,17 | -1,27% | 301,00 |
| 28.11.2024 | 83,91 | 85,69 | 83,91 | 84,24 | 0,35% | 427,00 |
| 27.11.2024 | 84,81 | 85,32 | 83,73 | 83,95 | -1,44% | 723,00 |
| 26.11.2024 | 86,95 | 86,95 | 84,53 | 85,18 | -1,49% | 904,00 |
| 25.11.2024 | 90,04 | 90,04 | 85,69 | 86,47 | -2,53% | 3.038,00 |
| 22.11.2024 | 89,45 | 90,13 | 88,66 | 88,71 | 0,33% | 1.694,00 |
| 21.11.2024 | 87,14 | 89,45 | 85,29 | 88,42 | 3,86% | 1.856,00 |
| 20.11.2024 | 87,40 | 87,81 | 85,13 | 85,13 | -1,99% | 2.574,00 |
| 19.11.2024 | 86,01 | 86,94 | 84,82 | 86,86 | 1,72% | 541,00 |
| 18.11.2024 | 80,22 | 85,50 | 80,16 | 85,39 | 6,80% | 778,00 |
| 15.11.2024 | 78,01 | 79,95 | 77,66 | 79,95 | 1,16% | 405,00 |
| 14.11.2024 | 80,66 | 81,81 | 79,03 | 79,03 | -2,36% | 401,00 |
| 13.11.2024 | 80,36 | 84,42 | 80,36 | 80,94 | -1,20% | 725,00 |
| 12.11.2024 | 78,16 | 82,23 | 76,22 | 81,92 | 5,04% | 1.414,00 |
| 11.11.2024 | 70,25 | 78,63 | 70,25 | 77,99 | 12,23% | 887,00 |
| 08.11.2024 | 67,96 | 69,49 | 64,27 | 69,49 | -0,19% | 1.107,00 |
| 07.11.2024 | 72,86 | 73,16 | 69,62 | 69,62 | -3,71% | 417,00 |
| 06.11.2024 | 68,96 | 72,42 | 68,96 | 72,30 | 9,48% | 644,00 |
| 05.11.2024 | 66,23 | 66,50 | 65,97 | 66,04 | -1,24% | 59,00 |
| 04.11.2024 | 66,56 | 67,32 | 65,56 | 66,87 | 0,81% | 144,00 |
| 01.11.2024 | 66,29 | 66,66 | 65,48 | 66,33 | 0,50% | 130,00 |
| 31.10.2024 | 66,49 | 67,26 | 66,00 | 66,00 | -1,80% | 226,00 |
| 30.10.2024 | 67,64 | 68,63 | 67,21 | 67,21 | -1,00% | 90,00 |
| 29.10.2024 | 68,86 | 68,86 | 67,77 | 67,89 | -0,98% | 930,00 |
| 28.10.2024 | 67,27 | 68,87 | 67,27 | 68,56 | 2,05% | 36,00 |
| 25.10.2024 | 66,84 | 67,53 | 66,81 | 67,18 | 0,60% | 220,00 |
| 24.10.2024 | 66,50 | 67,09 | 66,36 | 66,78 | 1,04% | 170,00 |
| 23.10.2024 | 67,14 | 67,27 | 65,89 | 66,09 | -1,84% | - |
| 22.10.2024 | 67,83 | 68,12 | 67,08 | 67,33 | -1,10% | 16,00 |
| 21.10.2024 | 68,74 | 68,95 | 68,00 | 68,08 | -0,70% | 402,00 |
| 18.10.2024 | 67,59 | 68,60 | 67,34 | 68,56 | 0,79% | 55,00 |
| 17.10.2024 | 67,03 | 68,24 | 67,03 | 68,02 | 0,79% | 140,00 |
| 16.10.2024 | 65,67 | 67,49 | 65,67 | 67,49 | 2,54% | 243,00 |
| 15.10.2024 | 65,76 | 66,14 | 63,96 | 65,82 | 0,53% | 507,00 |
| 14.10.2024 | 64,26 | 65,47 | 63,12 | 65,47 | 2,70% | 381,00 |
| 11.10.2024 | 64,16 | 64,38 | 63,03 | 63,75 | -0,78% | 157,00 |
| 10.10.2024 | 61,91 | 64,58 | 61,76 | 64,25 | 3,18% | 214,00 |
| 09.10.2024 | 61,86 | 62,40 | 61,54 | 62,27 | 0,11% | 18,00 |
| 08.10.2024 | 59,36 | 62,30 | 59,33 | 62,20 | 3,94% | 78,00 |
| 07.10.2024 | 60,85 | 61,04 | 59,84 | 59,84 | -1,64% | 91,00 |
| 04.10.2024 | 58,83 | 60,84 | 58,83 | 60,84 | 2,75% | 608,00 |
| 03.10.2024 | 58,44 | 59,35 | 57,21 | 59,21 | 1,08% | 55,00 |
| 02.10.2024 | 58,95 | 59,16 | 58,10 | 58,58 | -1,84% | 125,00 |
| 01.10.2024 | 59,68 | 60,41 | 58,47 | 59,68 | -0,52% | 216,00 |
| 30.09.2024 | 59,38 | 60,61 | 59,38 | 59,99 | 0,30% | 10,00 |