26,000$
0,85%
Echtzeit-Aktienkurs BlackRock Utility
Bid:
Ask:
Aktienkurse zur BlackRock Utility Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 22,73 | 22,77 | 22,54 | 22,62 | -0,66% | 45.270,00 |
| 12.03.2025 | 22,65 | 22,82 | 22,51 | 22,77 | 1,20% | 39.753,00 |
| 11.03.2025 | 22,68 | 22,70 | 22,41 | 22,50 | -0,92% | 42.310,00 |
| 10.03.2025 | 22,46 | 22,77 | 22,40 | 22,71 | 0,98% | 62.776,00 |
| 07.03.2025 | 22,37 | 22,50 | 22,29 | 22,49 | 0,99% | 52.413,00 |
| 06.03.2025 | 22,35 | 22,40 | 22,21 | 22,27 | -0,71% | 67.249,00 |
| 05.03.2025 | 22,23 | 22,46 | 22,16 | 22,43 | 1,06% | 47.649,00 |
| 04.03.2025 | 22,37 | 22,71 | 22,03 | 22,20 | -1,27% | 97.023,00 |
| 03.03.2025 | 22,78 | 22,84 | 22,45 | 22,48 | -0,71% | 58.545,00 |
| 28.02.2025 | 22,65 | 22,78 | 22,57 | 22,64 | 0,18% | 45.353,00 |
| 27.02.2025 | 22,61 | 22,65 | 22,40 | 22,60 | 0,62% | 51.826,00 |
| 26.02.2025 | 22,62 | 22,91 | 22,34 | 22,46 | -0,49% | 53.527,00 |
| 25.02.2025 | 22,89 | 23,03 | 22,40 | 22,57 | -1,48% | 79.513,00 |
| 24.02.2025 | 23,13 | 23,19 | 22,90 | 22,91 | -0,87% | 33.823,00 |
| 21.02.2025 | 23,36 | 23,36 | 22,93 | 23,11 | -1,07% | 59.343,00 |
| 20.02.2025 | 23,30 | 23,41 | 23,12 | 23,36 | -0,21% | 48.307,00 |
| 19.02.2025 | 23,12 | 23,47 | 23,12 | 23,41 | 0,73% | 34.121,00 |
| 18.02.2025 | 23,48 | 23,50 | 23,21 | 23,24 | 0,30% | 54.899,00 |
| 14.02.2025 | 23,12 | 23,40 | 23,00 | 23,17 | 0,17% | 35.006,00 |
| 13.02.2025 | 23,30 | 23,45 | 23,13 | 23,13 | -0,26% | 40.992,00 |
| 12.02.2025 | 23,00 | 23,25 | 23,00 | 23,19 | 0,17% | 39.825,00 |
| 11.02.2025 | 22,98 | 23,20 | 22,96 | 23,15 | 0,35% | 38.944,00 |
| 10.02.2025 | 23,01 | 23,22 | 22,95 | 23,07 | 0,83% | 54.851,00 |
| 07.02.2025 | 23,25 | 23,29 | 22,83 | 22,88 | -1,25% | 71.072,00 |
| 06.02.2025 | 23,32 | 23,44 | 23,06 | 23,17 | -0,17% | 41.700,00 |
| 05.02.2025 | 23,28 | 23,46 | 23,01 | 23,21 | 0,26% | 53.070,00 |
| 04.02.2025 | 23,03 | 23,20 | 23,02 | 23,15 | 0,13% | 44.005,00 |
| 03.02.2025 | 23,08 | 23,21 | 23,01 | 23,12 | -1,20% | 63.974,00 |
| 31.01.2025 | 23,24 | 23,50 | 23,00 | 23,40 | 1,25% | 53.153,00 |
| 30.01.2025 | 22,90 | 23,16 | 22,90 | 23,11 | 1,49% | 35.460,00 |
| 29.01.2025 | 22,80 | 22,95 | 22,63 | 22,77 | 0,31% | 42.533,00 |
| 28.01.2025 | 23,12 | 23,28 | 22,61 | 22,70 | -2,16% | 76.495,00 |
| 27.01.2025 | 23,40 | 23,60 | 23,13 | 23,20 | -1,69% | 62.455,00 |
| 24.01.2025 | 23,61 | 23,74 | 23,50 | 23,60 | 0,04% | 73.008,00 |
| 23.01.2025 | 23,57 | 23,73 | 23,41 | 23,59 | 0,08% | 45.787,00 |
| 22.01.2025 | 23,63 | 23,70 | 23,53 | 23,57 | -0,72% | 69.090,00 |
| 21.01.2025 | 23,46 | 24,05 | 23,46 | 23,74 | 0,72% | 56.844,00 |
| 17.01.2025 | 23,61 | 23,74 | 23,52 | 23,57 | 0,38% | 44.766,00 |
| 16.01.2025 | 23,25 | 23,58 | 23,16 | 23,48 | 1,43% | 35.002,00 |
| 15.01.2025 | 23,03 | 23,46 | 22,97 | 23,15 | 1,31% | 78.944,00 |
| 14.01.2025 | 23,04 | 23,23 | 22,79 | 22,85 | -0,52% | 87.261,00 |
| 13.01.2025 | 23,11 | 23,13 | 22,86 | 22,97 | -0,99% | 58.818,00 |
| 10.01.2025 | 23,36 | 23,39 | 23,08 | 23,20 | -0,17% | 40.367,00 |
| 08.01.2025 | 23,31 | 23,36 | 23,12 | 23,24 | -0,39% | 45.368,00 |
| 07.01.2025 | 23,45 | 23,45 | 23,08 | 23,33 | 0,07% | 40.872,00 |
| 06.01.2025 | 23,21 | 23,42 | 23,17 | 23,31 | 0,49% | 63.442,00 |
| 03.01.2025 | 23,11 | 23,37 | 23,07 | 23,20 | 0,65% | 59.481,00 |
| 02.01.2025 | 23,59 | 23,59 | 22,87 | 23,05 | -1,62% | 197.521,00 |
| 31.12.2024 | 23,13 | 23,59 | 22,95 | 23,43 | 1,83% | 128.364,00 |
| 30.12.2024 | 23,11 | 23,26 | 22,78 | 23,01 | -0,48% | 49.650,00 |
| 27.12.2024 | 23,12 | 23,22 | 22,98 | 23,12 | -0,17% | 36.161,00 |
| 26.12.2024 | 23,26 | 23,35 | 23,04 | 23,16 | -0,69% | 44.287,00 |
| 24.12.2024 | 23,07 | 23,34 | 22,91 | 23,32 | 1,88% | 26.042,00 |
| 23.12.2024 | 22,79 | 22,93 | 22,52 | 22,89 | 1,37% | 54.046,00 |
| 20.12.2024 | 22,10 | 22,64 | 22,09 | 22,58 | 2,08% | 51.681,00 |
| 19.12.2024 | 22,67 | 22,69 | 22,06 | 22,12 | -1,60% | 78.500,00 |
| 18.12.2024 | 22,97 | 23,09 | 22,48 | 22,48 | -2,43% | 69.251,00 |
| 17.12.2024 | 23,34 | 23,44 | 22,95 | 23,04 | -1,50% | 55.493,00 |
| 16.12.2024 | 23,56 | 23,65 | 23,31 | 23,39 | -1,31% | 49.393,00 |
| 13.12.2024 | 23,77 | 23,78 | 23,57 | 23,70 | -0,13% | 34.754,00 |
| 12.12.2024 | 23,65 | 23,85 | 23,62 | 23,73 | 0,34% | 45.562,00 |
| 11.12.2024 | 23,74 | 23,77 | 23,54 | 23,65 | 0,21% | 32.940,00 |
| 10.12.2024 | 23,94 | 23,94 | 23,54 | 23,60 | -1,42% | 42.386,00 |
| 09.12.2024 | 23,95 | 23,96 | 23,84 | 23,94 | 0,21% | 23.845,00 |
| 06.12.2024 | 23,99 | 23,99 | 23,82 | 23,89 | -0,21% | 49.525,00 |
| 05.12.2024 | 23,87 | 23,95 | 23,81 | 23,94 | 0,21% | 27.580,00 |
| 04.12.2024 | 23,88 | 23,94 | 23,65 | 23,89 | 0,42% | 21.201,00 |
| 03.12.2024 | 23,85 | 23,85 | 23,64 | 23,79 | -0,42% | 55.202,00 |
| 02.12.2024 | 23,85 | 23,95 | 23,80 | 23,89 | 0,17% | 60.459,00 |
| 29.11.2024 | 23,85 | 23,87 | 23,70 | 23,85 | 0,29% | 35.340,00 |
| 27.11.2024 | 23,70 | 23,83 | 23,63 | 23,78 | 0,46% | 41.624,00 |
| 26.11.2024 | 23,67 | 23,70 | 23,55 | 23,67 | 0,34% | 38.442,00 |
| 25.11.2024 | 23,67 | 23,70 | 23,54 | 23,59 | 0,38% | 40.471,00 |
| 22.11.2024 | 23,50 | 23,53 | 23,38 | 23,50 | 0,38% | 33.188,00 |
| 21.11.2024 | 23,31 | 23,45 | 23,18 | 23,41 | 0,91% | 40.920,00 |
| 20.11.2024 | 23,38 | 23,38 | 23,15 | 23,20 | -0,34% | 20.744,00 |
| 19.11.2024 | 23,08 | 23,33 | 23,08 | 23,28 | 0,30% | 46.008,00 |
| 18.11.2024 | 23,07 | 23,30 | 23,07 | 23,21 | 0,09% | 33.532,00 |
| 15.11.2024 | 23,15 | 23,27 | 23,02 | 23,19 | -0,22% | 38.296,00 |
| 14.11.2024 | 23,26 | 23,35 | 23,11 | 23,24 | -0,30% | 29.789,00 |
| 13.11.2024 | 23,28 | 23,45 | 23,26 | 23,31 | 0,13% | 70.774,00 |
| 12.11.2024 | 23,40 | 23,54 | 23,26 | 23,28 | -1,10% | 50.914,00 |
| 11.11.2024 | 23,56 | 23,67 | 23,45 | 23,54 | -0,47% | 47.171,00 |
| 08.11.2024 | 23,39 | 23,69 | 23,26 | 23,65 | 1,81% | 81.666,00 |
| 07.11.2024 | 23,00 | 23,33 | 22,97 | 23,23 | 1,26% | 85.869,00 |
| 06.11.2024 | 23,57 | 23,62 | 22,90 | 22,94 | -1,71% | 145.209,00 |
| 05.11.2024 | 23,25 | 23,43 | 23,17 | 23,34 | 0,73% | 26.760,00 |
| 04.11.2024 | 23,20 | 23,29 | 23,09 | 23,17 | -0,30% | 43.349,00 |
| 01.11.2024 | 23,33 | 23,39 | 23,22 | 23,24 | -0,30% | 34.194,00 |
| 31.10.2024 | 23,42 | 23,46 | 23,27 | 23,31 | 0,00% | 45.316,00 |
| 30.10.2024 | 23,43 | 23,43 | 23,28 | 23,31 | -0,30% | 48.915,00 |
| 29.10.2024 | 23,46 | 23,49 | 23,29 | 23,38 | -0,47% | 44.074,00 |
| 28.10.2024 | 23,42 | 23,61 | 23,37 | 23,49 | 0,64% | 36.994,00 |
| 25.10.2024 | 23,65 | 23,73 | 23,27 | 23,34 | -0,68% | 61.564,00 |
| 24.10.2024 | 23,56 | 23,65 | 23,47 | 23,50 | 0,00% | 24.762,00 |
| 23.10.2024 | 23,72 | 23,72 | 23,50 | 23,50 | -1,01% | 57.773,00 |
| 22.10.2024 | 23,67 | 23,81 | 23,61 | 23,74 | 0,17% | 35.179,00 |
| 21.10.2024 | 23,85 | 23,94 | 23,60 | 23,70 | -0,63% | 46.367,00 |
| 18.10.2024 | 23,89 | 23,96 | 23,81 | 23,85 | 0,13% | 31.816,00 |
| 17.10.2024 | 24,03 | 24,14 | 23,82 | 23,82 | -0,58% | 44.778,00 |