64,770€
-0,89%
Echtzeit-Aktienkurs Block
Bid:
Ask:
Aktienkurse zur Block Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 65,01 | 65,31 | 64,53 | 64,69 | -1,01% | 95,00 |
| 14.08.2025 | 65,23 | 65,36 | 64,31 | 65,35 | -0,44% | 317,00 |
| 13.08.2025 | 65,00 | 65,64 | 63,72 | 65,64 | 2,87% | 529,00 |
| 12.08.2025 | 62,96 | 64,86 | 62,96 | 63,81 | 1,43% | 240,00 |
| 11.08.2025 | 64,10 | 64,84 | 62,66 | 62,91 | -0,46% | 419,00 |
| 08.08.2025 | 70,71 | 72,01 | 63,20 | 63,20 | -4,24% | 2.396,00 |
| 07.08.2025 | 65,21 | 66,05 | 64,82 | 66,00 | 1,21% | 120,00 |
| 06.08.2025 | 64,84 | 65,60 | 64,80 | 65,21 | 0,28% | 204,00 |
| 05.08.2025 | 65,21 | 65,99 | 64,68 | 65,03 | -1,13% | 2.590,00 |
| 04.08.2025 | 64,20 | 66,06 | 64,10 | 65,77 | 3,10% | 103,00 |
| 01.08.2025 | 67,01 | 67,01 | 63,61 | 63,79 | -5,55% | 385,00 |
| 31.07.2025 | 67,93 | 68,17 | 66,86 | 67,54 | -0,21% | 3.878,00 |
| 30.07.2025 | 67,98 | 68,52 | 66,00 | 67,68 | 0,15% | 2.751,00 |
| 29.07.2025 | 69,28 | 70,48 | 67,52 | 67,58 | -2,65% | 465,00 |
| 28.07.2025 | 69,99 | 70,66 | 69,13 | 69,42 | 1,03% | 888,00 |
| 25.07.2025 | 68,20 | 68,95 | 67,64 | 68,71 | 1,52% | 392,00 |
| 24.07.2025 | 67,81 | 68,09 | 67,12 | 67,68 | 0,19% | 374,00 |
| 23.07.2025 | 68,00 | 68,70 | 67,19 | 67,55 | 1,06% | 4.468,00 |
| 22.07.2025 | 66,95 | 67,92 | 66,02 | 66,84 | -0,30% | 735,00 |
| 21.07.2025 | 68,29 | 68,54 | 66,75 | 67,04 | 7,13% | 1.636,00 |
| 18.07.2025 | 61,30 | 62,58 | 61,19 | 62,58 | 2,31% | 1.339,00 |
| 17.07.2025 | 58,50 | 61,41 | 58,50 | 61,17 | 3,31% | 361,00 |
| 16.07.2025 | 56,81 | 59,21 | 56,71 | 59,21 | 3,80% | 666,00 |
| 15.07.2025 | 58,11 | 58,56 | 57,04 | 57,04 | -2,76% | 387,00 |
| 14.07.2025 | 55,80 | 59,02 | 55,80 | 58,66 | 4,88% | 686,00 |
| 11.07.2025 | 59,00 | 59,00 | 55,93 | 55,93 | -4,98% | 790,00 |
| 10.07.2025 | 58,73 | 59,12 | 57,99 | 58,86 | 0,38% | 3.507,00 |
| 09.07.2025 | 57,71 | 58,76 | 57,71 | 58,64 | 1,26% | 315,00 |
| 08.07.2025 | 59,00 | 60,27 | 57,81 | 57,91 | -1,81% | 376,00 |
| 07.07.2025 | 57,51 | 59,45 | 57,51 | 58,98 | 2,66% | 15,00 |
| 04.07.2025 | 58,33 | 58,33 | 57,45 | 57,45 | -2,13% | 2,00 |
| 03.07.2025 | 58,85 | 59,00 | 58,31 | 58,70 | 0,19% | 2.530,00 |
| 02.07.2025 | 58,05 | 59,33 | 57,40 | 58,59 | 0,93% | 446,00 |
| 01.07.2025 | 57,41 | 58,30 | 57,09 | 58,05 | 0,36% | 195,00 |
| 30.06.2025 | 57,05 | 57,95 | 57,05 | 57,84 | 1,40% | 57,00 |
| 27.06.2025 | 55,36 | 57,04 | 55,36 | 57,04 | 2,74% | 1.186,00 |
| 26.06.2025 | 55,17 | 55,61 | 55,08 | 55,52 | -0,11% | 935,00 |
| 25.06.2025 | 56,13 | 56,67 | 55,40 | 55,58 | -0,87% | 24,00 |
| 24.06.2025 | 55,16 | 56,22 | 55,16 | 56,07 | 2,15% | 230,00 |
| 23.06.2025 | 54,89 | 54,89 | 54,20 | 54,89 | -0,54% | 135,00 |
| 20.06.2025 | 54,40 | 55,28 | 54,40 | 55,19 | 2,56% | 356,00 |
| 19.06.2025 | 55,19 | 55,19 | 53,52 | 53,81 | -2,22% | - |
| 18.06.2025 | 54,66 | 55,11 | 54,60 | 55,03 | -0,33% | 280,00 |
| 17.06.2025 | 55,10 | 55,68 | 55,10 | 55,21 | -1,60% | 45,00 |
| 16.06.2025 | 53,49 | 56,11 | 51,64 | 56,11 | 5,47% | 410,00 |
| 13.06.2025 | 53,21 | 54,28 | 53,20 | 53,20 | -3,45% | 1.480,00 |
| 12.06.2025 | 55,50 | 56,05 | 54,47 | 55,10 | -1,38% | 780,00 |
| 11.06.2025 | 56,16 | 56,46 | 55,87 | 55,87 | -1,13% | 775,00 |
| 10.06.2025 | 58,44 | 58,44 | 56,21 | 56,51 | -2,65% | 803,00 |
| 09.06.2025 | 57,47 | 58,05 | 56,84 | 58,05 | 1,90% | 914,00 |
| 06.06.2025 | 56,01 | 57,01 | 55,88 | 56,97 | 2,52% | 46,00 |
| 05.06.2025 | 55,80 | 56,28 | 55,52 | 55,57 | -0,87% | 452,00 |
| 04.06.2025 | 55,61 | 56,13 | 55,25 | 56,06 | 0,48% | 1.234,00 |
| 03.06.2025 | 53,75 | 56,20 | 53,75 | 55,79 | 3,43% | 935,00 |
| 02.06.2025 | 53,41 | 53,95 | 52,80 | 53,94 | -0,57% | 810,00 |
| 30.05.2025 | 54,65 | 54,65 | 53,90 | 54,25 | -0,18% | 180,00 |
| 29.05.2025 | 56,49 | 56,50 | 54,35 | 54,35 | -0,02% | 225,00 |
| 28.05.2025 | 55,24 | 55,24 | 54,36 | 54,36 | -0,55% | 598,00 |
| 27.05.2025 | 52,38 | 54,95 | 52,00 | 54,66 | 5,10% | 370,00 |
| 26.05.2025 | 51,60 | 53,05 | 51,45 | 52,01 | 0,72% | 618,00 |
| 23.05.2025 | 51,43 | 52,01 | 50,71 | 51,64 | -0,44% | 997,00 |
| 22.05.2025 | 49,37 | 52,26 | 49,10 | 51,87 | 6,04% | 1.449,00 |
| 21.05.2025 | 50,54 | 50,54 | 48,90 | 48,92 | -3,69% | 1.183,00 |
| 20.05.2025 | 51,41 | 51,89 | 50,79 | 50,79 | -2,27% | 576,00 |
| 19.05.2025 | 50,21 | 51,97 | 49,54 | 51,97 | 0,37% | 303,00 |
| 16.05.2025 | 50,41 | 51,93 | 50,41 | 51,78 | 1,77% | 228,00 |
| 15.05.2025 | 51,25 | 51,43 | 50,69 | 50,88 | -2,66% | 720,00 |
| 14.05.2025 | 52,16 | 52,48 | 51,68 | 52,27 | 0,40% | 820,00 |
| 13.05.2025 | 48,80 | 52,35 | 48,80 | 52,06 | 5,30% | 3.923,00 |
| 12.05.2025 | 46,20 | 49,44 | 45,45 | 49,44 | 10,38% | 5.939,00 |
| 09.05.2025 | 45,00 | 45,41 | 44,60 | 44,79 | 0,44% | 1.328,00 |
| 08.05.2025 | 42,90 | 45,05 | 42,41 | 44,60 | 5,59% | 3.242,00 |
| 07.05.2025 | 41,71 | 43,02 | 41,19 | 42,24 | 1,40% | 467,00 |
| 06.05.2025 | 41,59 | 42,09 | 40,42 | 41,65 | 1,01% | 1.524,00 |
| 05.05.2025 | 40,80 | 41,24 | 40,00 | 41,24 | 0,24% | 2.866,00 |
| 02.05.2025 | 39,20 | 41,35 | 39,04 | 41,14 | -20,06% | 12.174,00 |
| 30.04.2025 | 51,97 | 51,97 | 50,08 | 51,46 | -1,72% | 430,00 |
| 29.04.2025 | 51,99 | 52,36 | 51,45 | 52,36 | 2,33% | 328,00 |
| 28.04.2025 | 52,46 | 52,46 | 50,63 | 51,17 | 0,24% | 100,00 |
| 25.04.2025 | 50,92 | 51,97 | 50,50 | 51,05 | 1,53% | 638,00 |
| 24.04.2025 | 49,09 | 50,28 | 48,71 | 50,28 | 2,27% | 408,00 |
| 23.04.2025 | 49,40 | 50,91 | 49,17 | 49,17 | 3,66% | 893,00 |
| 22.04.2025 | 46,25 | 47,43 | 45,81 | 47,43 | 0,14% | 555,00 |
| 17.04.2025 | 47,22 | 48,42 | 47,22 | 47,37 | 0,53% | 191,00 |
| 16.04.2025 | 48,00 | 48,41 | 46,42 | 47,12 | -3,50% | 180,00 |
| 15.04.2025 | 48,37 | 49,21 | 48,01 | 48,83 | 1,47% | 151,00 |
| 14.04.2025 | 48,00 | 48,87 | 47,50 | 48,12 | 1,39% | 1.080,00 |
| 11.04.2025 | 47,90 | 48,60 | 45,53 | 47,46 | 0,41% | 962,00 |
| 10.04.2025 | 50,81 | 50,81 | 45,93 | 47,27 | -8,26% | 1.411,00 |
| 09.04.2025 | 43,00 | 51,52 | 43,00 | 51,52 | 15,57% | 5.950,00 |
| 08.04.2025 | 46,81 | 48,51 | 44,58 | 44,58 | -3,21% | 5.181,00 |
| 07.04.2025 | 44,01 | 46,57 | 42,00 | 46,06 | 1,08% | 748,00 |
| 04.04.2025 | 48,21 | 48,21 | 43,90 | 45,57 | -6,87% | 1.151,00 |
| 03.04.2025 | 49,90 | 50,79 | 47,36 | 48,93 | -8,54% | 684,00 |
| 02.04.2025 | 51,01 | 53,62 | 50,29 | 53,50 | 4,07% | 61,00 |
| 01.04.2025 | 50,07 | 51,41 | 50,07 | 51,41 | 2,27% | 595,00 |
| 31.03.2025 | 50,50 | 50,50 | 49,30 | 50,27 | -1,35% | 923,00 |
| 28.03.2025 | 52,41 | 52,79 | 50,70 | 50,96 | -3,34% | 352,00 |
| 27.03.2025 | 55,00 | 55,18 | 52,72 | 52,72 | -3,80% | 48,00 |
| 26.03.2025 | 57,04 | 57,04 | 54,80 | 54,80 | -3,61% | 62,00 |