26,000$
0,85%
Echtzeit-Aktienkurs BlackRock Utility
Bid:
Ask:
Aktienkurse zur BlackRock Utility Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 28,62 | 28,62 | 28,29 | 28,39 | -1,15% | 62.411,00 |
| 07.07.2026 | 28,83 | 29,13 | 28,49 | 28,72 | -0,62% | 59.920,00 |
| 06.07.2026 | 28,80 | 29,02 | 28,70 | 28,90 | 0,52% | 91.662,00 |
| 02.07.2026 | 28,77 | 29,25 | 28,55 | 28,75 | 0,03% | 77.638,00 |
| 01.07.2026 | 29,00 | 29,33 | 28,51 | 28,74 | -0,93% | 60.892,00 |
| 30.06.2026 | 29,25 | 29,32 | 28,98 | 29,01 | 0,03% | 173.888,00 |
| 29.06.2026 | 28,97 | 29,26 | 28,84 | 29,00 | 1,08% | 101.929,00 |
| 26.06.2026 | 28,70 | 28,98 | 28,60 | 28,69 | 0,03% | 54.817,00 |
| 25.06.2026 | 28,58 | 28,90 | 28,49 | 28,68 | 0,99% | 97.499,00 |
| 24.06.2026 | 28,36 | 28,75 | 28,32 | 28,40 | 0,53% | 67.005,00 |
| 23.06.2026 | 28,08 | 28,35 | 28,08 | 28,25 | 0,61% | 58.323,00 |
| 22.06.2026 | 28,15 | 28,15 | 28,02 | 28,08 | -0,07% | 83.776,00 |
| 18.06.2026 | 28,55 | 28,74 | 28,03 | 28,10 | -1,65% | 68.469,00 |
| 17.06.2026 | 28,74 | 28,74 | 28,56 | 28,57 | -0,66% | 104.291,00 |
| 16.06.2026 | 28,39 | 28,95 | 28,35 | 28,76 | 1,30% | 90.433,00 |
| 15.06.2026 | 28,60 | 29,00 | 28,25 | 28,39 | -0,21% | 53.726,00 |
| 12.06.2026 | 28,30 | 28,50 | 28,13 | 28,45 | 1,21% | 69.934,00 |
| 11.06.2026 | 28,01 | 28,11 | 27,90 | 28,11 | 1,12% | 84.020,00 |
| 10.06.2026 | 27,75 | 27,80 | 27,59 | 27,80 | 0,65% | 55.692,00 |
| 09.06.2026 | 27,40 | 27,74 | 27,40 | 27,62 | 1,10% | 95.743,00 |
| 08.06.2026 | 27,70 | 28,03 | 27,15 | 27,32 | 0,00% | 68.525,00 |
| 05.06.2026 | 27,35 | 27,50 | 27,25 | 27,32 | -0,22% | 51.112,00 |
| 04.06.2026 | 27,21 | 27,55 | 27,21 | 27,38 | 1,00% | 40.826,00 |
| 03.06.2026 | 27,36 | 27,78 | 27,11 | 27,11 | -0,91% | 116.134,00 |
| 02.06.2026 | 27,35 | 27,52 | 27,29 | 27,36 | -0,18% | 103.614,00 |
| 01.06.2026 | 27,80 | 27,80 | 27,27 | 27,41 | -1,62% | 73.911,00 |
| 29.05.2026 | 28,00 | 28,14 | 27,80 | 27,86 | -0,25% | 73.718,00 |
| 28.05.2026 | 27,99 | 28,05 | 27,88 | 27,93 | -0,07% | 62.973,00 |
| 27.05.2026 | 28,15 | 28,15 | 27,86 | 27,95 | -0,71% | 64.502,00 |
| 26.05.2026 | 28,30 | 28,30 | 28,06 | 28,15 | 0,00% | 49.568,00 |
| 22.05.2026 | 28,15 | 28,25 | 28,00 | 28,15 | 0,18% | 61.031,00 |
| 21.05.2026 | 27,90 | 28,10 | 27,59 | 28,10 | 0,86% | 52.195,00 |
| 20.05.2026 | 27,73 | 27,87 | 27,45 | 27,86 | 1,49% | 48.007,00 |
| 19.05.2026 | 27,33 | 27,55 | 27,20 | 27,45 | 0,55% | 54.603,00 |
| 18.05.2026 | 27,36 | 27,43 | 27,21 | 27,30 | -0,18% | 73.704,00 |
| 15.05.2026 | 27,68 | 27,68 | 27,31 | 27,35 | -1,87% | 102.822,00 |
| 14.05.2026 | 27,47 | 27,92 | 27,45 | 27,87 | 1,24% | 95.092,00 |
| 13.05.2026 | 27,47 | 27,57 | 27,32 | 27,53 | 0,36% | 83.616,00 |
| 12.05.2026 | 27,37 | 27,47 | 27,32 | 27,43 | 0,29% | 40.313,00 |
| 11.05.2026 | 27,37 | 27,65 | 27,32 | 27,35 | -0,26% | 96.357,00 |
| 08.05.2026 | 27,51 | 27,60 | 27,36 | 27,42 | -0,83% | 91.274,00 |
| 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 |