75,700$
6,83%
Echtzeit-Aktienkurs Block
Bid:
Ask:
Aktienkurse zur Block Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 71,03 | 72,28 | 69,84 | 70,31 | -0,78% | 881.041,00 |
| 06.05.2026 | 71,84 | 72,61 | 69,97 | 70,86 | -0,55% | 466.763,00 |
| 05.05.2026 | 70,65 | 72,47 | 69,93 | 71,25 | -0,90% | 4.962.895,00 |
| 04.05.2026 | 71,92 | 73,46 | 71,50 | 71,90 | 0,13% | 4.792.248,00 |
| 01.05.2026 | 71,44 | 72,55 | 71,11 | 71,81 | 1,84% | 3.808.840,00 |
| 30.04.2026 | 69,83 | 70,65 | 68,28 | 70,51 | 1,51% | 4.106.183,00 |
| 29.04.2026 | 69,40 | 69,97 | 67,80 | 69,46 | -0,12% | 4.924.816,00 |
| 28.04.2026 | 71,23 | 71,68 | 69,50 | 69,54 | -2,44% | 4.507.406,00 |
| 27.04.2026 | 70,87 | 72,38 | 70,38 | 71,28 | -0,49% | 3.991.183,00 |
| 24.04.2026 | 70,34 | 72,12 | 69,62 | 71,63 | 2,43% | 3.925.679,00 |
| 23.04.2026 | 71,50 | 71,63 | 68,51 | 69,93 | -3,54% | 3.751.559,00 |
| 22.04.2026 | 72,54 | 73,43 | 71,89 | 72,50 | 1,05% | 3.471.863,00 |
| 21.04.2026 | 74,10 | 75,23 | 71,60 | 71,75 | -2,90% | 6.368.307,00 |
| 20.04.2026 | 71,04 | 73,94 | 71,04 | 73,89 | 3,69% | 5.784.316,00 |
| 17.04.2026 | 70,04 | 72,18 | 69,90 | 71,26 | 3,77% | 6.778.758,00 |
| 16.04.2026 | 68,46 | 69,17 | 67,34 | 68,67 | 1,03% | 3.514.862,00 |
| 15.04.2026 | 67,00 | 68,33 | 66,10 | 67,97 | 2,75% | 4.612.274,00 |
| 14.04.2026 | 64,80 | 66,42 | 64,59 | 66,15 | 3,01% | 5.908.060,00 |
| 13.04.2026 | 61,09 | 64,31 | 60,64 | 64,22 | 3,25% | 5.213.653,00 |
| 10.04.2026 | 62,86 | 63,00 | 60,86 | 62,20 | -0,78% | 6.041.073,00 |
| 09.04.2026 | 62,67 | 62,93 | 59,65 | 62,69 | -0,22% | 5.932.350,00 |
| 08.04.2026 | 63,64 | 65,40 | 62,38 | 62,83 | 4,77% | 7.033.068,00 |
| 07.04.2026 | 60,37 | 60,93 | 59,43 | 59,97 | -1,17% | 3.629.426,00 |
| 06.04.2026 | 59,92 | 61,74 | 59,89 | 60,68 | 1,51% | 3.251.383,00 |
| 02.04.2026 | 58,00 | 60,02 | 56,75 | 59,78 | 0,40% | 6.547.132,00 |
| 01.04.2026 | 61,17 | 61,43 | 59,45 | 59,54 | -1,06% | 5.493.454,00 |
| 31.03.2026 | 58,23 | 60,57 | 57,80 | 60,18 | 5,52% | 7.405.327,00 |
| 30.03.2026 | 56,32 | 58,11 | 56,32 | 57,03 | 1,88% | 5.246.449,00 |
| 27.03.2026 | 58,33 | 58,53 | 55,86 | 55,98 | -5,71% | 5.513.749,00 |
| 26.03.2026 | 59,34 | 61,40 | 59,11 | 59,37 | -1,07% | 5.610.267,00 |
| 25.03.2026 | 61,18 | 62,13 | 59,30 | 60,01 | 0,20% | 4.585.502,00 |
| 24.03.2026 | 60,06 | 60,69 | 58,86 | 59,89 | -2,09% | 4.684.023,00 |
| 23.03.2026 | 60,96 | 62,21 | 60,15 | 61,17 | 3,03% | 6.577.008,00 |
| 20.03.2026 | 58,56 | 60,43 | 58,09 | 59,37 | 0,64% | 10.017.954,00 |
| 19.03.2026 | 57,24 | 59,39 | 57,12 | 58,99 | 1,99% | 6.387.320,00 |
| 18.03.2026 | 59,72 | 61,54 | 57,15 | 57,84 | -3,26% | 9.834.766,00 |
| 17.03.2026 | 60,37 | 61,36 | 59,73 | 59,79 | -0,10% | 5.615.623,00 |
| 16.03.2026 | 60,56 | 60,78 | 59,33 | 59,85 | 0,10% | 6.082.702,00 |
| 13.03.2026 | 60,65 | 61,45 | 59,67 | 59,79 | -0,18% | 7.134.187,00 |
| 12.03.2026 | 63,70 | 65,07 | 59,75 | 59,90 | -7,32% | 8.599.785,00 |
| 11.03.2026 | 65,95 | 67,25 | 63,41 | 64,63 | -1,48% | 9.058.946,00 |
| 10.03.2026 | 66,00 | 66,80 | 64,83 | 65,60 | 0,09% | 5.891.284,00 |
| 09.03.2026 | 65,09 | 66,09 | 63,26 | 65,54 | -1,19% | 7.489.087,00 |
| 06.03.2026 | 66,26 | 67,74 | 65,18 | 66,33 | -1,56% | 11.023.236,00 |
| 05.03.2026 | 64,72 | 67,51 | 64,60 | 67,38 | 3,28% | 11.654.253,00 |
| 04.03.2026 | 63,25 | 65,73 | 62,74 | 65,24 | 3,72% | 10.272.682,00 |
| 03.03.2026 | 63,23 | 64,77 | 61,33 | 62,90 | -2,40% | 9.702.343,00 |
| 02.03.2026 | 60,01 | 64,97 | 59,65 | 64,45 | 1,18% | 19.526.494,00 |
| 27.02.2026 | 63,09 | 66,12 | 61,20 | 63,70 | 16,82% | 40.565.177,00 |
| 26.02.2026 | 51,84 | 54,81 | 51,80 | 54,53 | 4,99% | 14.885.848,00 |
| 25.02.2026 | 51,66 | 52,06 | 50,60 | 51,94 | 1,84% | 7.949.740,00 |
| 24.02.2026 | 50,40 | 51,77 | 49,33 | 51,00 | 0,49% | 9.908.565,00 |
| 23.02.2026 | 52,05 | 52,52 | 50,01 | 50,75 | -4,64% | 13.696.883,00 |
| 20.02.2026 | 52,57 | 54,64 | 52,13 | 53,22 | 0,62% | 7.318.292,00 |
| 19.02.2026 | 53,03 | 53,42 | 52,20 | 52,89 | -1,32% | 7.740.866,00 |
| 18.02.2026 | 52,01 | 54,23 | 51,62 | 53,60 | 5,49% | 8.434.344,00 |
| 17.02.2026 | 50,22 | 51,34 | 49,58 | 50,81 | 2,03% | 9.297.041,00 |
| 13.02.2026 | 49,69 | 50,41 | 48,89 | 49,80 | 1,45% | 10.012.014,00 |
| 12.02.2026 | 53,06 | 53,40 | 48,21 | 49,09 | -8,77% | 17.158.086,00 |
| 11.02.2026 | 57,46 | 57,46 | 53,37 | 53,81 | -6,09% | 9.787.330,00 |
| 10.02.2026 | 57,16 | 58,53 | 56,98 | 57,30 | 0,92% | 6.007.204,00 |
| 09.02.2026 | 56,05 | 57,51 | 55,54 | 56,78 | 1,45% | 7.350.187,00 |
| 06.02.2026 | 55,05 | 56,42 | 54,81 | 55,97 | 4,85% | 8.982.901,00 |
| 05.02.2026 | 56,27 | 57,32 | 53,35 | 53,38 | -7,05% | 10.267.287,00 |
| 04.02.2026 | 56,38 | 57,87 | 55,07 | 57,43 | 1,13% | 8.466.985,00 |
| 03.02.2026 | 58,32 | 58,43 | 55,85 | 56,79 | -5,98% | 10.360.075,00 |
| 02.02.2026 | 59,40 | 60,79 | 59,08 | 60,40 | -0,05% | 8.220.751,00 |
| 30.01.2026 | 61,53 | 61,79 | 60,01 | 60,43 | -2,86% | 7.234.170,00 |
| 29.01.2026 | 64,35 | 64,73 | 61,62 | 62,21 | -3,13% | 6.381.064,00 |
| 28.01.2026 | 65,00 | 65,92 | 64,02 | 64,22 | -0,57% | 4.927.458,00 |
| 27.01.2026 | 66,37 | 66,50 | 63,86 | 64,59 | -1,99% | 4.546.849,00 |
| 26.01.2026 | 66,85 | 67,33 | 65,76 | 65,90 | -1,39% | 5.136.978,00 |
| 23.01.2026 | 65,03 | 67,79 | 65,00 | 66,83 | 2,74% | 6.443.896,00 |
| 22.01.2026 | 63,98 | 65,68 | 63,98 | 65,05 | 1,64% | 6.016.402,00 |
| 21.01.2026 | 62,90 | 65,40 | 62,85 | 64,00 | 2,19% | 8.105.370,00 |
| 20.01.2026 | 63,68 | 64,57 | 62,48 | 62,63 | -5,03% | 7.509.262,00 |
| 16.01.2026 | 65,18 | 66,05 | 64,40 | 65,95 | 1,59% | 5.539.324,00 |
| 15.01.2026 | 65,54 | 65,58 | 64,40 | 64,92 | -1,05% | 7.183.174,00 |
| 14.01.2026 | 66,72 | 66,79 | 64,44 | 65,61 | -2,45% | 7.194.783,00 |
| 13.01.2026 | 70,18 | 70,18 | 66,65 | 67,26 | -4,27% | 7.599.705,00 |
| 12.01.2026 | 70,01 | 71,22 | 68,93 | 70,26 | 1,02% | 5.100.060,00 |
| 09.01.2026 | 70,59 | 70,88 | 68,38 | 69,55 | -0,87% | 3.996.519,00 |
| 08.01.2026 | 71,05 | 71,56 | 69,57 | 70,16 | -1,83% | 5.711.879,00 |
| 07.01.2026 | 71,19 | 72,22 | 70,05 | 71,47 | 2,10% | 6.117.325,00 |
| 06.01.2026 | 68,57 | 70,01 | 68,39 | 70,00 | 2,26% | 5.470.864,00 |
| 05.01.2026 | 65,10 | 69,30 | 64,90 | 68,45 | 5,07% | 8.109.861,00 |
| 02.01.2026 | 65,58 | 65,72 | 62,52 | 65,15 | 0,09% | 6.830.089,00 |
| 31.12.2025 | 65,50 | 65,90 | 65,04 | 65,09 | -0,69% | 3.487.538,00 |
| 30.12.2025 | 65,83 | 65,99 | 65,45 | 65,54 | -0,58% | 2.958.790,00 |
| 29.12.2025 | 65,99 | 66,40 | 65,48 | 65,92 | -0,53% | 4.216.682,00 |
| 26.12.2025 | 65,88 | 66,47 | 65,34 | 66,27 | 0,33% | 3.118.434,00 |
| 24.12.2025 | 64,75 | 66,74 | 64,61 | 66,05 | 1,71% | 3.017.685,00 |
| 23.12.2025 | 64,39 | 65,18 | 63,92 | 64,94 | -0,32% | 5.068.231,00 |
| 22.12.2025 | 65,58 | 66,41 | 64,84 | 65,15 | -0,28% | 6.321.965,00 |
| 19.12.2025 | 64,59 | 65,77 | 64,56 | 65,33 | 1,46% | 10.063.111,00 |
| 18.12.2025 | 64,65 | 65,90 | 64,16 | 64,39 | 0,97% | 4.593.672,00 |
| 17.12.2025 | 64,68 | 65,74 | 63,64 | 63,77 | -1,21% | 4.947.465,00 |
| 16.12.2025 | 64,30 | 65,50 | 63,88 | 64,55 | 0,83% | 6.213.156,00 |
| 15.12.2025 | 65,63 | 66,40 | 63,95 | 64,02 | -1,13% | 6.711.926,00 |
| 12.12.2025 | 63,61 | 65,12 | 62,80 | 64,75 | 1,79% | 6.642.301,00 |