Echtzeit-Aktienkurs BlackRock Utility
Bid:
Ask:
Aktienkurse zur BlackRock Utility Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,99 | 26,29 | 23,99 | 25,41 | -0,14% | - |
| 25.02.2021 | 25,45 | 25,45 | 25,44 | 25,44 | -3,58% | - |
| 24.02.2021 | 25,83 | 26,39 | 25,83 | 26,39 | 0,92% | - |
| 23.02.2021 | 25,70 | 26,19 | 24,80 | 26,15 | -0,27% | - |
| 22.02.2021 | 25,41 | 26,33 | 0,00 | 26,22 | 2,56% | - |
| 19.02.2021 | 26,04 | 26,58 | 24,88 | 25,56 | -4,38% | - |
| 18.02.2021 | 26,17 | 26,82 | 25,17 | 26,73 | 7,31% | - |
| 17.02.2021 | 24,92 | 24,92 | 24,91 | 24,91 | -10,28% | - |
| 16.02.2021 | 27,08 | 27,77 | 26,30 | 27,77 | 2,51% | - |
| 12.02.2021 | 26,21 | 27,93 | 25,54 | 27,09 | 4,64% | - |
| 11.02.2021 | 25,96 | 26,70 | 0,00 | 25,89 | -2,98% | - |
| 10.02.2021 | 25,96 | 27,00 | 0,00 | 26,68 | 4,71% | - |
| 09.02.2021 | 25,53 | 26,30 | 0,00 | 25,48 | -0,29% | - |
| 08.02.2021 | 25,51 | 26,18 | 24,23 | 25,56 | 0,61% | - |
| 05.02.2021 | 25,41 | 26,09 | 25,12 | 25,40 | 0,53% | - |
| 04.02.2021 | 25,54 | 26,09 | 24,64 | 25,27 | -0,88% | - |
| 03.02.2021 | 25,80 | 26,48 | 24,84 | 25,49 | -0,43% | - |
| 02.02.2021 | 25,82 | 26,63 | 25,06 | 25,60 | 1,41% | - |
| 01.02.2021 | 0,00 | 25,99 | 0,00 | 25,25 | -2,08% | - |
| 29.01.2021 | 26,08 | 27,40 | 25,32 | 25,78 | -1,36% | - |
| 28.01.2021 | 25,79 | 26,50 | 25,28 | 26,14 | 1,63% | - |
| 27.01.2021 | 26,00 | 26,55 | 25,45 | 25,72 | -4,65% | - |
| 26.01.2021 | 26,97 | 26,98 | 26,97 | 26,97 | 4,31% | - |
| 25.01.2021 | 26,03 | 26,65 | 25,00 | 25,86 | -0,15% | - |
| 22.01.2021 | 26,43 | 26,59 | 25,45 | 25,90 | 0,19% | - |
| 21.01.2021 | 25,82 | 26,49 | 25,01 | 25,85 | -0,10% | - |
| 20.01.2021 | 25,80 | 25,88 | 25,14 | 25,87 | 0,17% | - |
| 19.01.2021 | 26,11 | 26,13 | 25,61 | 25,83 | -1,43% | - |
| 15.01.2021 | 26,15 | 26,82 | 25,49 | 26,20 | 0,85% | - |
| 14.01.2021 | 25,89 | 26,68 | 25,18 | 25,98 | 0,68% | - |
| 13.01.2021 | 25,86 | 26,57 | 25,31 | 25,81 | 0,55% | - |
| 12.01.2021 | 25,67 | 25,67 | 25,67 | 25,67 | -1,14% | - |
| 11.01.2021 | 25,51 | 26,51 | 24,97 | 25,96 | 0,39% | - |
| 08.01.2021 | 26,54 | 26,60 | 25,14 | 25,86 | 0,17% | - |
| 07.01.2021 | 25,54 | 26,47 | 25,07 | 25,82 | 2,50% | - |
| 06.01.2021 | 25,26 | 25,92 | 24,61 | 25,19 | 0,46% | - |
| 05.01.2021 | 24,90 | 25,09 | 24,29 | 25,07 | 1,37% | - |
| 04.01.2021 | 24,92 | 24,97 | 24,27 | 24,73 | -1,16% | - |
| 31.12.2020 | 25,13 | 25,69 | 24,79 | 25,02 | 0,08% | - |
| 30.12.2020 | 24,90 | 25,50 | 24,88 | 25,00 | 0,68% | - |
| 29.12.2020 | 24,89 | 24,97 | 24,83 | 24,83 | 0,14% | - |
| 28.12.2020 | 24,89 | 24,97 | 24,75 | 24,80 | 0,61% | - |
| 24.12.2020 | 24,74 | 27,58 | 24,26 | 24,65 | -0,04% | - |
| 23.12.2020 | 24,71 | 25,45 | 24,59 | 24,66 | 0,08% | - |
| 22.12.2020 | 24,62 | 25,13 | 24,49 | 24,64 | 1,11% | - |
| 21.12.2020 | 24,33 | 24,44 | 23,58 | 24,37 | 0,29% | - |
| 18.12.2020 | 24,44 | 26,02 | 24,20 | 24,30 | -0,39% | - |
| 17.12.2020 | 24,44 | 25,27 | 23,77 | 24,39 | -0,67% | - |
| 16.12.2020 | 24,47 | 25,33 | 23,85 | 24,56 | 0,24% | - |
| 15.12.2020 | 24,44 | 25,28 | 24,39 | 24,50 | 0,62% | - |
| 14.12.2020 | 23,68 | 24,40 | 23,67 | 24,35 | 0,79% | - |
| 11.12.2020 | 24,34 | 24,34 | 23,55 | 24,16 | -1,04% | - |
| 10.12.2020 | 24,26 | 24,88 | 23,65 | 24,41 | 0,49% | - |
| 09.12.2020 | 24,24 | 24,39 | 23,58 | 24,29 | -1,62% | - |
| 08.12.2020 | 24,69 | 24,69 | 24,69 | 24,69 | 2,19% | - |
| 07.12.2020 | 24,46 | 24,50 | 23,64 | 24,16 | -2,05% | - |
| 04.12.2020 | 24,17 | 24,67 | 24,16 | 24,67 | 1,38% | - |
| 03.12.2020 | 24,53 | 25,32 | 23,95 | 24,33 | 0,43% | - |
| 02.12.2020 | 24,82 | 24,82 | 24,22 | 24,23 | -1,40% | - |
| 01.12.2020 | 24,43 | 24,64 | 23,84 | 24,57 | 2,06% | - |
| 30.11.2020 | 24,36 | 24,36 | 23,63 | 24,08 | -0,25% | - |
| 27.11.2020 | 23,68 | 24,34 | 23,63 | 24,14 | 3,30% | - |
| 25.11.2020 | 23,37 | 23,37 | 23,37 | 23,37 | -2,03% | - |
| 24.11.2020 | 23,89 | 24,06 | 23,29 | 23,85 | 3,45% | - |
| 23.11.2020 | 23,74 | 24,24 | 23,02 | 23,06 | -1,33% | - |
| 20.11.2020 | 23,38 | 23,71 | 22,59 | 23,37 | -2,95% | - |
| 19.11.2020 | 23,31 | 24,08 | 22,86 | 24,08 | 1,03% | - |
| 18.11.2020 | 23,80 | 24,12 | 23,23 | 23,83 | 0,11% | - |
| 17.11.2020 | 23,76 | 24,42 | 23,27 | 23,81 | -0,46% | - |
| 16.11.2020 | 23,83 | 23,92 | 23,34 | 23,92 | -0,19% | - |
| 13.11.2020 | 24,22 | 24,22 | 23,47 | 23,96 | 0,48% | - |
| 12.11.2020 | 23,76 | 23,88 | 22,97 | 23,85 | -4,54% | - |
| 11.11.2020 | 24,98 | 24,98 | 24,98 | 24,98 | 5,49% | - |
| 10.11.2020 | 23,51 | 23,96 | 22,71 | 23,68 | 1,54% | - |
| 09.11.2020 | 23,74 | 23,74 | 22,60 | 23,32 | 1,61% | - |
| 06.11.2020 | 22,96 | 23,53 | 22,34 | 22,95 | -1,80% | - |
| 05.11.2020 | 22,69 | 24,03 | 0,00 | 23,37 | 4,63% | - |
| 04.11.2020 | 21,20 | 23,20 | 21,20 | 22,34 | 0,36% | - |
| 03.11.2020 | 22,01 | 22,68 | 21,36 | 22,26 | 1,71% | - |
| 02.11.2020 | 21,29 | 22,50 | 20,49 | 21,88 | 1,30% | - |
| 30.10.2020 | 21,54 | 22,25 | 21,08 | 21,60 | -0,92% | - |
| 29.10.2020 | 21,72 | 22,35 | 21,03 | 21,80 | -1,40% | - |
| 28.10.2020 | 22,18 | 22,54 | 21,70 | 22,11 | -1,93% | - |
| 27.10.2020 | 22,73 | 23,31 | 21,95 | 22,55 | -1,31% | - |
| 26.10.2020 | 23,09 | 23,10 | 22,78 | 22,85 | -1,10% | - |
| 23.10.2020 | 23,23 | 23,70 | 23,04 | 23,10 | -2,57% | - |
| 22.10.2020 | 23,30 | 23,99 | 23,18 | 23,71 | -0,82% | - |
| 21.10.2020 | 23,50 | 23,91 | 23,29 | 23,91 | 3,82% | - |
| 20.10.2020 | 23,33 | 23,70 | 22,90 | 23,03 | -3,48% | - |
| 19.10.2020 | 23,31 | 23,86 | 22,72 | 23,86 | 5,44% | - |
| 16.10.2020 | 23,31 | 23,34 | 22,63 | 22,63 | -1,89% | - |
| 15.10.2020 | 23,33 | 23,36 | 22,66 | 23,06 | -1,62% | - |
| 14.10.2020 | 22,66 | 24,00 | 22,59 | 23,44 | 2,45% | - |
| 13.10.2020 | 22,49 | 22,89 | 22,48 | 22,88 | 1,28% | - |
| 12.10.2020 | 22,23 | 22,67 | 22,23 | 22,59 | 1,69% | - |
| 09.10.2020 | 22,86 | 23,58 | 22,20 | 22,22 | -1,68% | - |
| 08.10.2020 | 22,51 | 22,78 | 22,06 | 22,60 | 0,71% | - |
| 07.10.2020 | 22,33 | 22,46 | 22,33 | 22,44 | 0,31% | - |
| 06.10.2020 | 22,19 | 22,44 | 21,78 | 22,37 | 0,22% | - |
| 05.10.2020 | 22,03 | 22,42 | 21,97 | 22,32 | 2,76% | - |