26,000$
0,85%
Echtzeit-Aktienkurs BlackRock Utility
Bid:
Ask:
Aktienkurse zur BlackRock Utility Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,61 | 26,98 | 26,39 | 26,89 | 0,86% | 48.655,00 |
| 14.10.2025 | 26,49 | 26,73 | 26,33 | 26,66 | 0,83% | 83.991,00 |
| 13.10.2025 | 26,56 | 26,81 | 26,37 | 26,44 | 0,00% | 49.212,00 |
| 10.10.2025 | 27,09 | 27,09 | 26,42 | 26,44 | -2,90% | 88.561,00 |
| 09.10.2025 | 27,15 | 27,33 | 26,95 | 27,23 | 0,52% | 97.729,00 |
| 08.10.2025 | 27,22 | 27,24 | 27,00 | 27,09 | -0,66% | 92.093,00 |
| 07.10.2025 | 26,93 | 27,27 | 26,88 | 27,27 | 1,38% | 107.717,00 |
| 06.10.2025 | 26,97 | 27,00 | 26,75 | 26,90 | 0,82% | 79.334,00 |
| 02.10.2025 | 26,95 | 26,95 | 26,55 | 26,68 | -0,82% | 77.471,00 |
| 01.10.2025 | 26,18 | 27,04 | 26,18 | 26,90 | 2,79% | 83.737,00 |
| 30.09.2025 | 26,43 | 26,43 | 25,90 | 26,17 | -0,61% | 104.114,00 |
| 29.09.2025 | 26,06 | 26,48 | 25,90 | 26,33 | 1,94% | 65.218,00 |
| 26.09.2025 | 25,87 | 25,90 | 25,75 | 25,83 | -0,08% | 63.378,00 |
| 25.09.2025 | 25,87 | 25,89 | 25,77 | 25,85 | -0,04% | 43.207,00 |
| 24.09.2025 | 25,83 | 25,89 | 25,74 | 25,86 | 0,47% | 50.628,00 |
| 23.09.2025 | 25,65 | 25,91 | 25,64 | 25,74 | 0,43% | 28.123,00 |
| 22.09.2025 | 25,70 | 25,75 | 25,42 | 25,63 | -0,47% | 74.432,00 |
| 19.09.2025 | 25,79 | 26,09 | 25,62 | 25,75 | 0,19% | 110.249,00 |
| 18.09.2025 | 25,83 | 25,84 | 25,65 | 25,70 | -0,31% | 85.912,00 |
| 17.09.2025 | 26,17 | 26,39 | 25,75 | 25,78 | -1,94% | 162.041,00 |
| 16.09.2025 | 26,50 | 26,65 | 26,16 | 26,29 | -1,28% | 87.181,00 |
| 15.09.2025 | 26,52 | 26,80 | 26,52 | 26,63 | -0,82% | 44.729,00 |
| 12.09.2025 | 27,06 | 27,06 | 26,43 | 26,85 | -0,74% | 140.252,00 |
| 11.09.2025 | 27,16 | 27,25 | 26,96 | 27,05 | 0,00% | 66.325,00 |
| 10.09.2025 | 26,77 | 27,12 | 26,67 | 27,05 | 1,05% | 50.356,00 |
| 09.09.2025 | 26,69 | 26,81 | 26,63 | 26,77 | 0,37% | 42.576,00 |
| 08.09.2025 | 26,94 | 26,94 | 26,58 | 26,67 | -1,00% | 127.498,00 |
| 05.09.2025 | 27,05 | 27,15 | 26,88 | 26,94 | -0,33% | 47.826,00 |
| 04.09.2025 | 27,02 | 27,17 | 26,93 | 27,03 | 0,00% | 35.834,00 |
| 03.09.2025 | 27,00 | 27,08 | 26,89 | 27,03 | 0,11% | 52.219,00 |
| 02.09.2025 | 27,11 | 27,20 | 26,89 | 27,00 | -1,14% | 41.673,00 |
| 29.08.2025 | 27,41 | 27,59 | 27,25 | 27,31 | -0,22% | 54.995,00 |
| 28.08.2025 | 27,33 | 27,39 | 27,27 | 27,37 | 0,51% | 93.237,00 |
| 27.08.2025 | 27,15 | 27,25 | 27,12 | 27,23 | 0,26% | 41.284,00 |
| 26.08.2025 | 27,08 | 27,18 | 27,02 | 27,16 | 0,26% | 38.895,00 |
| 25.08.2025 | 27,10 | 27,18 | 26,95 | 27,09 | -0,33% | 58.926,00 |
| 22.08.2025 | 27,07 | 27,23 | 27,05 | 27,18 | 0,41% | 41.920,00 |
| 21.08.2025 | 27,11 | 27,13 | 26,99 | 27,07 | -0,29% | 45.534,00 |
| 20.08.2025 | 27,20 | 27,22 | 27,00 | 27,15 | 0,37% | 51.216,00 |
| 19.08.2025 | 26,92 | 27,13 | 26,91 | 27,05 | 0,67% | 43.561,00 |
| 18.08.2025 | 26,93 | 27,00 | 26,75 | 26,87 | -0,11% | 49.534,00 |
| 15.08.2025 | 26,82 | 27,00 | 26,68 | 26,90 | -0,33% | 49.076,00 |
| 14.08.2025 | 27,00 | 27,09 | 26,93 | 26,99 | -0,37% | 44.180,00 |
| 13.08.2025 | 27,20 | 27,24 | 26,92 | 27,09 | 0,07% | 63.239,00 |
| 12.08.2025 | 26,96 | 27,07 | 26,92 | 27,07 | 0,74% | 71.568,00 |
| 11.08.2025 | 26,99 | 26,99 | 26,84 | 26,87 | -0,11% | 55.610,00 |
| 08.08.2025 | 26,85 | 26,97 | 26,84 | 26,90 | 0,41% | 59.134,00 |
| 07.08.2025 | 26,70 | 26,84 | 26,67 | 26,79 | 0,60% | 51.479,00 |
| 06.08.2025 | 26,65 | 26,68 | 26,52 | 26,63 | 0,30% | 72.484,00 |
| 05.08.2025 | 26,53 | 26,60 | 26,35 | 26,55 | 0,11% | 48.808,00 |
| 04.08.2025 | 26,36 | 26,59 | 26,33 | 26,52 | 0,87% | 40.685,00 |
| 01.08.2025 | 26,40 | 26,40 | 26,01 | 26,29 | -0,23% | 26.135,00 |
| 31.07.2025 | 26,48 | 26,49 | 26,25 | 26,35 | -0,34% | 51.375,00 |
| 30.07.2025 | 26,39 | 26,55 | 26,28 | 26,44 | 0,23% | 57.506,00 |
| 29.07.2025 | 26,38 | 26,39 | 26,26 | 26,38 | 0,50% | 45.025,00 |
| 28.07.2025 | 26,31 | 26,47 | 26,00 | 26,25 | -0,38% | 76.722,00 |
| 25.07.2025 | 26,39 | 26,39 | 26,25 | 26,35 | -0,04% | 54.500,00 |
| 24.07.2025 | 26,25 | 26,45 | 26,22 | 26,36 | 0,11% | 67.830,00 |
| 23.07.2025 | 26,19 | 26,40 | 26,19 | 26,33 | 0,84% | 43.143,00 |
| 22.07.2025 | 26,12 | 26,23 | 26,01 | 26,11 | 0,35% | 75.346,00 |
| 21.07.2025 | 26,10 | 26,10 | 25,93 | 26,02 | 0,12% | 47.198,00 |
| 18.07.2025 | 25,82 | 26,10 | 25,82 | 25,99 | 0,43% | 73.503,00 |
| 17.07.2025 | 25,94 | 26,00 | 25,83 | 25,88 | -0,38% | 56.135,00 |
| 16.07.2025 | 25,93 | 26,00 | 25,81 | 25,98 | 0,12% | 62.302,00 |
| 15.07.2025 | 26,18 | 26,19 | 25,80 | 25,95 | -1,33% | 67.245,00 |
| 14.07.2025 | 26,35 | 26,50 | 26,21 | 26,30 | 0,04% | 88.030,00 |
| 11.07.2025 | 26,29 | 26,30 | 26,15 | 26,29 | -0,19% | 35.528,00 |
| 10.07.2025 | 26,15 | 26,34 | 26,09 | 26,34 | 0,61% | 54.839,00 |
| 09.07.2025 | 25,90 | 26,18 | 25,81 | 26,18 | 1,39% | 72.753,00 |
| 08.07.2025 | 25,84 | 25,90 | 25,61 | 25,82 | -0,39% | 64.386,00 |
| 07.07.2025 | 25,89 | 25,96 | 25,76 | 25,92 | 0,12% | 63.193,00 |
| 03.07.2025 | 25,74 | 25,93 | 25,73 | 25,89 | 0,58% | 26.040,00 |
| 02.07.2025 | 25,70 | 25,81 | 25,58 | 25,74 | 0,16% | 53.327,00 |
| 01.07.2025 | 25,71 | 25,78 | 25,52 | 25,70 | -0,19% | 33.395,00 |
| 30.06.2025 | 25,59 | 25,84 | 25,45 | 25,75 | 0,63% | 85.746,00 |
| 27.06.2025 | 25,26 | 25,62 | 25,18 | 25,59 | 1,39% | 102.187,00 |
| 26.06.2025 | 25,09 | 25,27 | 25,00 | 25,24 | 0,88% | 62.907,00 |
| 25.06.2025 | 25,05 | 25,07 | 24,82 | 25,02 | -0,08% | 52.615,00 |
| 24.06.2025 | 24,89 | 25,07 | 24,74 | 25,04 | 1,38% | 58.609,00 |
| 23.06.2025 | 24,64 | 24,80 | 24,52 | 24,70 | 0,41% | 47.852,00 |
| 20.06.2025 | 24,55 | 24,88 | 24,46 | 24,60 | 0,29% | 60.064,00 |
| 18.06.2025 | 24,50 | 24,60 | 24,41 | 24,53 | 0,70% | 47.578,00 |
| 17.06.2025 | 24,60 | 24,67 | 24,30 | 24,36 | -0,98% | 52.584,00 |
| 16.06.2025 | 24,81 | 24,86 | 24,60 | 24,60 | -0,77% | 57.499,00 |
| 13.06.2025 | 24,78 | 24,85 | 24,43 | 24,79 | -0,76% | 63.979,00 |
| 12.06.2025 | 24,65 | 25,00 | 24,65 | 24,98 | 1,75% | 76.445,00 |
| 11.06.2025 | 24,50 | 24,62 | 24,38 | 24,55 | 0,70% | 50.499,00 |
| 10.06.2025 | 24,50 | 24,56 | 24,33 | 24,38 | -0,37% | 46.824,00 |
| 09.06.2025 | 24,46 | 24,67 | 24,43 | 24,47 | 0,00% | 69.462,00 |
| 06.06.2025 | 24,17 | 24,49 | 24,17 | 24,47 | 0,95% | 58.056,00 |
| 05.06.2025 | 24,45 | 24,45 | 24,24 | 24,24 | -0,29% | 48.576,00 |
| 04.06.2025 | 24,33 | 24,47 | 24,24 | 24,31 | 0,12% | 16.634,00 |
| 03.06.2025 | 24,34 | 24,47 | 24,25 | 24,28 | 0,08% | 37.170,00 |
| 02.06.2025 | 24,14 | 24,33 | 24,07 | 24,26 | 0,46% | 38.916,00 |
| 30.05.2025 | 24,11 | 24,15 | 23,95 | 24,15 | 1,09% | 55.420,00 |
| 29.05.2025 | 23,92 | 24,02 | 23,74 | 23,89 | 1,23% | 64.043,00 |
| 28.05.2025 | 24,06 | 24,13 | 23,56 | 23,60 | -2,12% | 116.793,00 |
| 27.05.2025 | 24,35 | 24,40 | 24,01 | 24,11 | -0,17% | 66.366,00 |
| 23.05.2025 | 24,09 | 24,27 | 23,82 | 24,15 | 0,29% | 34.893,00 |
| 22.05.2025 | 24,14 | 24,23 | 23,74 | 24,08 | -0,54% | 42.796,00 |