68,885€
-0,08%
Echtzeit-Aktienkurs Block
Bid:
Ask:
Aktienkurse zur Block Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 68,73 | 70,30 | 67,54 | 68,94 | 0,00% | 2.338,00 |
| 16.04.2024 | 69,01 | 69,82 | 67,14 | 68,94 | -0,27% | 8.620,00 |
| 15.04.2024 | 71,70 | 73,00 | 69,13 | 69,13 | -3,88% | 7.821,00 |
| 12.04.2024 | 74,99 | 75,09 | 71,51 | 71,92 | -3,57% | 3.437,00 |
| 11.04.2024 | 73,28 | 74,65 | 72,07 | 74,58 | 2,26% | 7.515,00 |
| 10.04.2024 | 73,99 | 73,99 | 71,33 | 72,93 | -0,63% | 6.049,00 |
| 09.04.2024 | 72,60 | 73,39 | 71,57 | 73,39 | 1,59% | 4.657,00 |
| 08.04.2024 | 70,86 | 72,57 | 70,63 | 72,24 | 1,46% | 7.207,00 |
| 05.04.2024 | 69,01 | 71,37 | 67,72 | 71,20 | 2,89% | 11.592,00 |
| 04.04.2024 | 73,58 | 74,01 | 69,00 | 69,20 | -5,73% | 21.139,00 |
| 03.04.2024 | 73,01 | 74,14 | 72,28 | 73,41 | -0,19% | 4.354,00 |
| 02.04.2024 | 76,20 | 78,00 | 71,81 | 73,55 | -5,90% | 12.865,00 |
| 28.03.2024 | 77,05 | 78,63 | 77,05 | 78,16 | 1,32% | 4.897,00 |
| 27.03.2024 | 77,31 | 79,00 | 76,06 | 77,14 | -0,81% | 6.013,00 |
| 26.03.2024 | 76,85 | 78,90 | 76,16 | 77,77 | 1,71% | 5.772,00 |
| 25.03.2024 | 75,01 | 77,00 | 74,01 | 76,46 | 2,15% | 6.832,00 |
| 22.03.2024 | 77,30 | 78,04 | 74,63 | 74,85 | -3,07% | 12.850,00 |
| 21.03.2024 | 75,22 | 78,07 | 75,22 | 77,22 | 3,43% | 12.284,00 |
| 20.03.2024 | 72,57 | 74,90 | 72,09 | 74,66 | 2,50% | 7.542,00 |
| 19.03.2024 | 74,29 | 74,29 | 71,89 | 72,84 | -2,37% | 7.617,00 |
| 18.03.2024 | 73,22 | 74,95 | 72,85 | 74,61 | 1,17% | 10.860,00 |
| 15.03.2024 | 73,89 | 75,42 | 73,47 | 73,75 | -1,34% | 4.344,00 |
| 14.03.2024 | 78,28 | 79,49 | 73,72 | 74,75 | -4,73% | 17.933,00 |
| 13.03.2024 | 75,00 | 79,99 | 74,34 | 78,46 | 4,56% | 24.582,00 |
| 12.03.2024 | 75,34 | 76,00 | 72,87 | 75,04 | 0,52% | 7.556,00 |
| 11.03.2024 | 74,29 | 76,50 | 73,53 | 74,65 | 0,95% | 14.070,00 |
| 08.03.2024 | 70,15 | 74,78 | 70,15 | 73,95 | 5,03% | 12.867,00 |
| 07.03.2024 | 69,50 | 71,00 | 68,85 | 70,41 | 1,54% | 4.513,00 |
| 06.03.2024 | 69,01 | 70,70 | 68,52 | 69,34 | 1,09% | 8.517,00 |
| 05.03.2024 | 70,39 | 71,18 | 67,98 | 68,59 | -3,35% | 12.357,00 |
| 04.03.2024 | 73,44 | 73,94 | 70,86 | 70,97 | -3,39% | 19.999,00 |
| 01.03.2024 | 73,79 | 74,00 | 72,47 | 73,46 | -0,30% | 13.428,00 |
| 29.02.2024 | 72,33 | 74,68 | 72,13 | 73,68 | 1,85% | 12.533,00 |
| 28.02.2024 | 71,99 | 73,73 | 70,96 | 72,34 | 1,08% | 18.137,00 |
| 27.02.2024 | 68,70 | 71,58 | 68,70 | 71,57 | 4,01% | 20.812,00 |
| 26.02.2024 | 73,00 | 74,00 | 68,77 | 68,81 | -5,64% | 18.171,00 |
| 23.02.2024 | 70,61 | 76,68 | 70,11 | 72,92 | 15,97% | 74.398,00 |
| 22.02.2024 | 60,69 | 63,21 | 60,62 | 62,88 | 5,43% | 21.070,00 |
| 21.02.2024 | 60,93 | 61,00 | 58,90 | 59,64 | -1,88% | 5.562,00 |
| 20.02.2024 | 60,88 | 61,17 | 59,75 | 60,78 | -0,30% | 12.528,00 |
| 19.02.2024 | 60,99 | 61,19 | 60,61 | 60,96 | 0,25% | 7.849,00 |
| 16.02.2024 | 64,34 | 65,10 | 60,81 | 60,81 | -5,81% | 17.543,00 |
| 15.02.2024 | 63,50 | 64,98 | 62,89 | 64,56 | 2,53% | 6.778,00 |
| 14.02.2024 | 60,71 | 63,15 | 60,71 | 62,97 | 3,81% | 6.334,00 |
| 13.02.2024 | 64,00 | 64,64 | 60,09 | 60,66 | -5,46% | 6.772,00 |
| 12.02.2024 | 61,35 | 64,52 | 61,02 | 64,16 | 3,52% | 8.569,00 |
| 09.02.2024 | 64,19 | 64,82 | 61,98 | 61,98 | -2,73% | 8.428,00 |
| 08.02.2024 | 62,81 | 64,51 | 62,10 | 63,72 | 0,35% | 7.469,00 |
| 07.02.2024 | 62,63 | 63,91 | 60,89 | 63,50 | 1,88% | 4.623,00 |
| 06.02.2024 | 61,06 | 64,14 | 60,67 | 62,33 | 1,51% | 4.108,00 |
| 05.02.2024 | 62,31 | 62,92 | 61,03 | 61,40 | -2,49% | 7.911,00 |
| 02.02.2024 | 62,99 | 63,31 | 60,50 | 62,97 | 3,16% | 5.931,00 |
| 01.02.2024 | 60,43 | 62,09 | 59,90 | 61,04 | 1,34% | 5.289,00 |
| 31.01.2024 | 61,68 | 62,88 | 60,19 | 60,23 | -4,23% | 8.541,00 |
| 30.01.2024 | 63,99 | 66,00 | 62,58 | 62,89 | -1,07% | 6.543,00 |
| 29.01.2024 | 59,51 | 63,57 | 59,40 | 63,57 | 6,52% | 8.036,00 |
| 26.01.2024 | 56,81 | 60,32 | 56,81 | 59,68 | 3,58% | 6.727,00 |
| 25.01.2024 | 57,20 | 58,34 | 57,01 | 57,62 | -0,05% | 5.316,00 |
| 24.01.2024 | 61,31 | 61,92 | 57,57 | 57,65 | -5,48% | 16.665,00 |
| 23.01.2024 | 61,08 | 62,27 | 60,61 | 60,99 | -0,55% | 5.794,00 |
| 22.01.2024 | 60,61 | 63,59 | 60,61 | 61,33 | 1,59% | 8.923,00 |
| 19.01.2024 | 59,31 | 60,50 | 58,66 | 60,37 | 1,70% | 5.041,00 |
| 18.01.2024 | 58,46 | 60,39 | 58,46 | 59,36 | 1,44% | 9.190,00 |
| 17.01.2024 | 59,41 | 59,41 | 57,26 | 58,52 | -1,94% | 22.620,00 |
| 16.01.2024 | 60,00 | 60,56 | 59,10 | 59,68 | -0,37% | 5.253,00 |
| 15.01.2024 | 60,51 | 61,21 | 59,63 | 59,90 | -1,42% | 9.120,00 |
| 12.01.2024 | 61,27 | 62,38 | 60,74 | 60,76 | -1,71% | 6.100,00 |
| 11.01.2024 | 62,43 | 63,00 | 60,51 | 61,82 | -0,72% | 6.452,00 |
| 10.01.2024 | 63,95 | 64,03 | 61,69 | 62,27 | -1,78% | 3.188,00 |
| 09.01.2024 | 63,67 | 64,61 | 62,68 | 63,40 | 0,40% | 4.824,00 |
| 08.01.2024 | 60,86 | 63,27 | 60,33 | 63,15 | 3,27% | 9.042,00 |
| 05.01.2024 | 62,19 | 62,49 | 60,90 | 61,15 | -2,13% | 4.874,00 |
| 04.01.2024 | 63,29 | 63,62 | 61,11 | 62,48 | -0,03% | 6.083,00 |
| 03.01.2024 | 65,84 | 65,84 | 62,09 | 62,50 | -4,89% | 25.055,00 |
| 02.01.2024 | 70,28 | 71,32 | 65,27 | 65,71 | -8,71% | 22.466,00 |
| 29.12.2023 | 71,61 | 72,69 | 71,51 | 71,98 | 0,07% | 5.028,00 |
| 28.12.2023 | 71,51 | 72,63 | 71,24 | 71,93 | 0,73% | 9.132,00 |
| 27.12.2023 | 70,61 | 71,70 | 70,52 | 71,41 | 2,15% | 9.782,00 |
| 22.12.2023 | 69,41 | 70,34 | 69,19 | 69,91 | -0,11% | 6.383,00 |
| 21.12.2023 | 69,81 | 70,83 | 69,00 | 69,99 | 0,23% | 9.043,00 |
| 20.12.2023 | 70,84 | 72,12 | 69,57 | 69,83 | -0,96% | 12.309,00 |
| 19.12.2023 | 67,89 | 70,75 | 67,41 | 70,51 | 3,69% | 12.087,00 |
| 18.12.2023 | 68,05 | 68,40 | 66,01 | 68,00 | -0,19% | 16.177,00 |
| 15.12.2023 | 67,80 | 69,18 | 67,61 | 68,13 | 0,78% | 12.098,00 |
| 14.12.2023 | 65,00 | 68,74 | 64,10 | 67,60 | 4,85% | 21.325,00 |
| 13.12.2023 | 64,99 | 64,99 | 61,98 | 64,47 | 0,34% | 15.268,00 |
| 12.12.2023 | 63,72 | 64,52 | 63,50 | 64,25 | 0,77% | 5.895,00 |
| 11.12.2023 | 65,00 | 65,28 | 63,45 | 63,76 | -0,82% | 8.507,00 |
| 08.12.2023 | 63,67 | 65,34 | 62,86 | 64,29 | 1,10% | 10.932,00 |
| 07.12.2023 | 63,23 | 64,09 | 61,61 | 63,59 | 0,78% | 13.981,00 |
| 06.12.2023 | 60,51 | 64,88 | 60,28 | 63,10 | 5,03% | 30.183,00 |
| 05.12.2023 | 60,09 | 60,18 | 58,74 | 60,08 | -0,02% | 14.895,00 |
| 04.12.2023 | 60,00 | 60,75 | 59,39 | 60,09 | 0,35% | 19.781,00 |
| 01.12.2023 | 58,01 | 59,88 | 58,01 | 59,88 | 2,90% | 12.584,00 |
| 30.11.2023 | 58,65 | 58,77 | 57,71 | 58,19 | 0,15% | 7.791,00 |
| 29.11.2023 | 57,56 | 59,33 | 57,51 | 58,10 | 0,85% | 16.853,00 |
| 28.11.2023 | 55,71 | 58,14 | 55,10 | 57,61 | 4,14% | 14.830,00 |
| 27.11.2023 | 54,44 | 55,53 | 53,86 | 55,32 | 1,84% | 18.097,00 |
| 24.11.2023 | 54,32 | 54,32 | 54,32 | 54,32 | 0,06% | 5.844,00 |
| 23.11.2023 | 53,89 | 54,60 | 53,89 | 54,29 | 0,39% | 3.089,00 |