26,000$
0,85%
Echtzeit-Aktienkurs BlackRock Utility
Bid:
Ask:
Aktienkurse zur BlackRock Utility Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 27,86 | 27,88 | 27,55 | 27,65 | -0,82% | 80.112,00 |
| 06.05.2026 | 28,00 | 28,00 | 27,80 | 27,88 | -0,18% | 77.502,00 |
| 05.05.2026 | 27,90 | 28,00 | 27,85 | 27,93 | 0,22% | 60.057,00 |
| 04.05.2026 | 27,87 | 27,90 | 27,75 | 27,87 | 0,00% | 112.795,00 |
| 01.05.2026 | 27,65 | 27,99 | 27,65 | 27,87 | 1,12% | 85.505,00 |
| 30.04.2026 | 27,50 | 27,64 | 27,48 | 27,56 | 0,22% | 138.972,00 |
| 29.04.2026 | 27,60 | 27,65 | 27,40 | 27,50 | -0,22% | 76.681,00 |
| 28.04.2026 | 27,40 | 27,57 | 27,40 | 27,56 | 0,18% | 38.465,00 |
| 27.04.2026 | 27,43 | 27,69 | 27,35 | 27,51 | 0,18% | 72.955,00 |
| 24.04.2026 | 27,30 | 27,54 | 27,28 | 27,46 | 0,96% | 68.857,00 |
| 23.04.2026 | 27,11 | 27,28 | 27,08 | 27,20 | 0,74% | 81.987,00 |
| 22.04.2026 | 27,04 | 27,09 | 26,93 | 27,00 | 0,04% | 82.918,00 |
| 21.04.2026 | 27,00 | 27,10 | 26,90 | 26,99 | 0,45% | 88.897,00 |
| 20.04.2026 | 27,00 | 27,05 | 26,79 | 26,87 | -0,11% | 63.451,00 |
| 17.04.2026 | 27,08 | 27,08 | 26,80 | 26,90 | -0,07% | 94.040,00 |
| 16.04.2026 | 26,73 | 27,09 | 26,70 | 26,92 | 0,71% | 59.193,00 |
| 15.04.2026 | 26,95 | 27,00 | 26,61 | 26,73 | -0,82% | 153.472,00 |
| 14.04.2026 | 26,97 | 27,10 | 26,85 | 26,95 | -0,11% | 117.961,00 |
| 13.04.2026 | 27,00 | 27,09 | 26,72 | 26,98 | -0,48% | 95.414,00 |
| 10.04.2026 | 27,30 | 27,39 | 26,97 | 27,11 | -0,88% | 223.356,00 |
| 09.04.2026 | 27,12 | 27,90 | 27,08 | 27,35 | 0,74% | 219.596,00 |
| 08.04.2026 | 26,65 | 27,20 | 26,50 | 27,15 | 2,96% | 139.224,00 |
| 07.04.2026 | 26,50 | 26,59 | 26,35 | 26,37 | 0,00% | 152.102,00 |
| 06.04.2026 | 26,33 | 26,60 | 26,32 | 26,37 | 0,11% | 154.114,00 |
| 02.04.2026 | 26,50 | 26,64 | 26,26 | 26,34 | -1,39% | 130.805,00 |
| 01.04.2026 | 26,52 | 26,82 | 26,52 | 26,71 | 1,25% | 126.585,00 |
| 31.03.2026 | 25,95 | 26,45 | 25,88 | 26,38 | 2,01% | 133.494,00 |
| 30.03.2026 | 26,00 | 26,24 | 25,86 | 25,86 | -1,03% | 99.681,00 |
| 27.03.2026 | 26,29 | 26,39 | 26,12 | 26,13 | -0,65% | 122.727,00 |
| 26.03.2026 | 26,43 | 26,59 | 26,17 | 26,30 | -0,45% | 96.045,00 |
| 25.03.2026 | 26,40 | 26,58 | 26,17 | 26,42 | 1,30% | 154.053,00 |
| 24.03.2026 | 25,59 | 26,20 | 25,42 | 26,08 | 1,52% | 98.960,00 |
| 23.03.2026 | 25,98 | 26,05 | 25,63 | 25,69 | -0,39% | 115.200,00 |
| 20.03.2026 | 26,03 | 26,34 | 25,76 | 25,79 | -1,71% | 138.044,00 |
| 19.03.2026 | 26,09 | 26,40 | 26,09 | 26,24 | -0,79% | 142.554,00 |
| 18.03.2026 | 26,56 | 26,69 | 26,43 | 26,45 | -0,38% | 123.603,00 |
| 17.03.2026 | 26,71 | 26,80 | 26,52 | 26,55 | -0,56% | 132.196,00 |
| 16.03.2026 | 26,72 | 27,04 | 26,65 | 26,70 | -0,07% | 111.560,00 |
| 13.03.2026 | 26,86 | 26,94 | 26,63 | 26,72 | -1,00% | 74.589,00 |
| 12.03.2026 | 27,35 | 27,50 | 26,92 | 26,99 | -1,46% | 84.660,00 |
| 11.03.2026 | 27,78 | 28,11 | 27,28 | 27,39 | -1,05% | 106.949,00 |
| 10.03.2026 | 28,16 | 28,25 | 27,50 | 27,68 | -2,05% | 161,00 |
| 09.03.2026 | 28,34 | 28,77 | 27,64 | 28,26 | -1,59% | 161,00 |
| 06.03.2026 | 28,64 | 29,01 | 28,63 | 28,72 | -0,89% | 161,00 |
| 05.03.2026 | 29,22 | 29,39 | 28,94 | 28,98 | -0,85% | 161,00 |
| 04.03.2026 | 28,31 | 29,40 | 28,16 | 29,22 | 3,24% | 161,00 |
| 03.03.2026 | 28,02 | 28,40 | 27,54 | 28,31 | 0,30% | 161,00 |
| 02.03.2026 | 27,75 | 28,43 | 27,44 | 28,22 | -3,33% | 161,00 |
| 27.02.2026 | 29,01 | 29,19 | 28,87 | 29,19 | 0,82% | 161,00 |
| 26.02.2026 | 28,78 | 28,96 | 28,55 | 28,96 | 0,93% | 161,00 |
| 25.02.2026 | 28,56 | 29,05 | 28,32 | 28,69 | 0,60% | 161,00 |
| 24.02.2026 | 28,19 | 28,62 | 28,15 | 28,52 | 1,49% | 161,00 |
| 23.02.2026 | 28,07 | 28,25 | 28,02 | 28,10 | 0,24% | 161,00 |
| 20.02.2026 | 27,72 | 28,09 | 27,68 | 28,03 | 0,75% | 43.495,00 |
| 19.02.2026 | 27,64 | 27,91 | 27,53 | 27,82 | 0,38% | 52.094,00 |
| 18.02.2026 | 27,90 | 27,94 | 27,71 | 27,72 | -0,72% | 35.555,00 |
| 17.02.2026 | 27,83 | 27,96 | 27,70 | 27,92 | 0,41% | 65.757,00 |
| 13.02.2026 | 27,64 | 27,96 | 27,52 | 27,80 | 0,55% | 73.109,00 |
| 12.02.2026 | 27,68 | 27,83 | 27,61 | 27,65 | 0,14% | 82.472,00 |
| 11.02.2026 | 27,31 | 27,66 | 27,31 | 27,61 | 1,37% | 50.138,00 |
| 10.02.2026 | 27,19 | 27,30 | 27,07 | 27,24 | 0,85% | 57.490,00 |
| 09.02.2026 | 26,77 | 27,17 | 26,70 | 27,01 | 1,11% | 123.693,00 |
| 06.02.2026 | 26,63 | 26,87 | 26,55 | 26,71 | 1,05% | 92.040,00 |
| 05.02.2026 | 26,47 | 26,56 | 26,30 | 26,44 | -0,11% | 67.122,00 |
| 04.02.2026 | 26,49 | 26,63 | 26,34 | 26,47 | 0,36% | 54.532,00 |
| 03.02.2026 | 26,29 | 26,54 | 26,26 | 26,37 | 0,11% | 99.053,00 |
| 02.02.2026 | 26,27 | 26,39 | 26,05 | 26,34 | 0,29% | 67.111,00 |
| 30.01.2026 | 26,22 | 26,28 | 26,01 | 26,26 | 0,18% | 89.350,00 |
| 29.01.2026 | 26,16 | 26,25 | 25,88 | 26,22 | 0,29% | 85.158,00 |
| 28.01.2026 | 26,01 | 26,14 | 25,92 | 26,14 | 0,74% | 98.799,00 |
| 27.01.2026 | 25,75 | 25,95 | 25,68 | 25,95 | 1,00% | 57.324,00 |
| 26.01.2026 | 25,58 | 25,75 | 25,57 | 25,69 | 1,32% | 78.794,00 |
| 23.01.2026 | 25,38 | 25,40 | 25,24 | 25,36 | 0,23% | 53.912,00 |
| 22.01.2026 | 25,25 | 25,45 | 25,14 | 25,30 | 0,53% | 105.046,00 |
| 21.01.2026 | 25,04 | 25,27 | 25,04 | 25,17 | 0,50% | 49.540,00 |
| 20.01.2026 | 25,12 | 25,23 | 24,96 | 25,04 | -0,94% | 91.355,00 |
| 16.01.2026 | 25,18 | 25,28 | 25,08 | 25,28 | 0,34% | 55.479,00 |
| 15.01.2026 | 25,12 | 25,23 | 24,99 | 25,20 | 0,96% | 118.014,00 |
| 14.01.2026 | 24,66 | 25,01 | 24,66 | 24,96 | 0,73% | 91.517,00 |
| 13.01.2026 | 24,67 | 24,79 | 24,58 | 24,78 | 0,31% | 75.459,00 |
| 12.01.2026 | 24,58 | 24,79 | 24,58 | 24,70 | -0,08% | 76.494,00 |
| 09.01.2026 | 24,60 | 24,88 | 24,60 | 24,72 | 0,54% | 72.872,00 |
| 08.01.2026 | 24,52 | 24,65 | 24,52 | 24,59 | 0,27% | 68.898,00 |
| 07.01.2026 | 24,75 | 24,86 | 24,42 | 24,52 | -0,93% | 84.875,00 |
| 06.01.2026 | 24,72 | 24,84 | 24,61 | 24,75 | 0,12% | 85.368,00 |
| 05.01.2026 | 24,85 | 25,10 | 24,33 | 24,72 | 0,04% | 118.408,00 |
| 02.01.2026 | 24,64 | 24,82 | 24,54 | 24,71 | 0,78% | 86.016,00 |
| 31.12.2025 | 25,08 | 25,08 | 24,34 | 24,52 | -1,19% | 229.621,00 |
| 30.12.2025 | 23,99 | 24,94 | 23,84 | 24,81 | 4,42% | 120.742,00 |
| 29.12.2025 | 24,07 | 24,14 | 23,72 | 23,76 | -1,03% | 88.521,00 |
| 26.12.2025 | 24,34 | 24,60 | 23,86 | 24,01 | -1,91% | 103.031,00 |
| 24.12.2025 | 24,59 | 24,66 | 24,33 | 24,48 | 0,12% | 54.340,00 |
| 23.12.2025 | 25,02 | 25,02 | 24,34 | 24,45 | -2,40% | 142.246,00 |
| 22.12.2025 | 24,89 | 25,14 | 24,67 | 25,05 | -3,14% | 87.959,00 |
| 19.12.2025 | 25,98 | 26,05 | 25,84 | 25,86 | -0,48% | 127.418,00 |
| 18.12.2025 | 25,78 | 26,01 | 25,69 | 25,99 | 0,93% | 69.779,00 |
| 17.12.2025 | 25,67 | 25,78 | 25,30 | 25,75 | 0,26% | 90.726,00 |
| 16.12.2025 | 25,24 | 25,78 | 25,10 | 25,68 | 1,89% | 244.663,00 |
| 15.12.2025 | 24,78 | 25,24 | 24,78 | 25,21 | 1,81% | 117.230,00 |
| 12.12.2025 | 24,79 | 24,92 | 24,67 | 24,76 | -0,35% | 52.634,00 |