26,000$
0,85%
Echtzeit-Aktienkurs BlackRock Utility
Bid:
Ask:
Aktienkurse zur BlackRock Utility Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 20,54 | 20,71 | 20,51 | 20,62 | 0,34% | 58.987,00 |
| 17.04.2024 | 20,32 | 20,58 | 20,32 | 20,55 | 1,73% | 56.561,00 |
| 16.04.2024 | 20,25 | 20,46 | 20,11 | 20,20 | -0,35% | 49.871,00 |
| 15.04.2024 | 20,67 | 20,76 | 20,26 | 20,27 | -1,41% | 67.807,00 |
| 12.04.2024 | 20,62 | 20,76 | 20,51 | 20,56 | -1,39% | 67.262,00 |
| 11.04.2024 | 20,81 | 20,95 | 20,68 | 20,85 | 0,39% | 63.282,00 |
| 10.04.2024 | 21,00 | 21,00 | 20,73 | 20,77 | -1,47% | 69.418,00 |
| 09.04.2024 | 21,05 | 21,22 | 21,02 | 21,08 | 0,33% | 49.286,00 |
| 08.04.2024 | 21,02 | 21,11 | 20,99 | 21,01 | -0,10% | 53.142,00 |
| 05.04.2024 | 21,09 | 21,09 | 20,92 | 21,03 | 0,05% | 62.561,00 |
| 04.04.2024 | 21,06 | 21,27 | 20,98 | 21,02 | -0,10% | 91.918,00 |
| 03.04.2024 | 21,07 | 21,17 | 21,00 | 21,04 | -0,66% | 118.411,00 |
| 02.04.2024 | 21,11 | 21,40 | 21,01 | 21,18 | -0,98% | 145.528,00 |
| 01.04.2024 | 21,57 | 21,60 | 21,34 | 21,39 | -0,83% | 105.574,00 |
| 28.03.2024 | 21,78 | 21,78 | 21,56 | 21,57 | -0,74% | 143.322,00 |
| 27.03.2024 | 21,38 | 21,73 | 21,38 | 21,73 | 1,88% | 86.659,00 |
| 26.03.2024 | 21,44 | 21,47 | 21,28 | 21,33 | -0,23% | 48.633,00 |
| 25.03.2024 | 21,35 | 21,52 | 21,35 | 21,38 | 0,28% | 62.040,00 |
| 22.03.2024 | 21,38 | 21,52 | 21,28 | 21,32 | -0,79% | 40.799,00 |
| 21.03.2024 | 21,29 | 21,53 | 21,24 | 21,49 | 1,18% | 49.231,00 |
| 20.03.2024 | 21,17 | 21,32 | 21,12 | 21,24 | 0,25% | 42.497,00 |
| 19.03.2024 | 21,02 | 21,19 | 21,02 | 21,19 | 0,61% | 35.386,00 |
| 18.03.2024 | 21,02 | 21,12 | 20,99 | 21,06 | -0,05% | 43.361,00 |
| 15.03.2024 | 20,88 | 21,29 | 20,88 | 21,07 | 0,21% | 49.723,00 |
| 14.03.2024 | 21,08 | 21,32 | 21,00 | 21,03 | -1,06% | 47.756,00 |
| 13.03.2024 | 21,02 | 21,28 | 21,02 | 21,25 | 0,90% | 57.844,00 |
| 12.03.2024 | 21,03 | 21,19 | 21,03 | 21,06 | -0,28% | 44.867,00 |
| 11.03.2024 | 21,17 | 21,28 | 21,03 | 21,12 | -0,75% | 119.550,00 |
| 08.03.2024 | 21,24 | 21,34 | 21,13 | 21,28 | 0,42% | 57.326,00 |
| 07.03.2024 | 21,12 | 21,22 | 21,12 | 21,19 | 0,71% | 38.878,00 |
| 06.03.2024 | 21,00 | 21,12 | 20,98 | 21,04 | 0,81% | 59.319,00 |
| 05.03.2024 | 20,94 | 21,06 | 20,80 | 20,87 | -0,33% | 83.442,00 |
| 04.03.2024 | 20,94 | 21,09 | 20,92 | 20,94 | 0,00% | 71.199,00 |
| 01.03.2024 | 20,86 | 20,99 | 20,82 | 20,94 | 0,29% | 69.268,00 |
| 29.02.2024 | 20,90 | 20,93 | 20,81 | 20,88 | 0,53% | 61.997,00 |
| 28.02.2024 | 20,67 | 20,80 | 20,67 | 20,77 | 0,19% | 55.848,00 |
| 27.02.2024 | 20,60 | 20,85 | 20,57 | 20,73 | 0,78% | 73.110,00 |
| 26.02.2024 | 20,70 | 20,80 | 20,56 | 20,57 | -1,06% | 69.000,00 |
| 23.02.2024 | 20,75 | 20,93 | 20,75 | 20,79 | 0,19% | 82.487,00 |
| 22.02.2024 | 20,94 | 20,94 | 20,70 | 20,75 | -0,57% | 79.878,00 |
| 21.02.2024 | 20,71 | 20,90 | 20,70 | 20,87 | 0,82% | 67.211,00 |
| 20.02.2024 | 20,78 | 20,81 | 20,70 | 20,70 | -0,34% | 69.625,00 |
| 16.02.2024 | 20,82 | 20,87 | 20,67 | 20,77 | -0,81% | 106.813,00 |
| 15.02.2024 | 20,84 | 21,05 | 20,84 | 20,94 | 0,48% | 103.126,00 |
| 14.02.2024 | 20,94 | 20,99 | 20,76 | 20,84 | -0,38% | 42.788,00 |
| 13.02.2024 | 20,95 | 21,00 | 20,85 | 20,92 | -0,66% | 53.746,00 |
| 12.02.2024 | 20,97 | 21,17 | 20,97 | 21,06 | 0,43% | 35.648,00 |
| 09.02.2024 | 20,95 | 21,05 | 20,92 | 20,97 | 0,24% | 50.743,00 |
| 08.02.2024 | 21,10 | 21,11 | 20,91 | 20,92 | -0,57% | 47.900,00 |
| 07.02.2024 | 21,06 | 21,06 | 20,96 | 21,04 | 0,19% | 41.688,00 |
| 06.02.2024 | 21,16 | 21,17 | 20,95 | 21,00 | -0,62% | 65.700,00 |
| 05.02.2024 | 21,25 | 21,27 | 21,10 | 21,13 | -1,17% | 66.082,00 |
| 02.02.2024 | 21,40 | 21,43 | 21,27 | 21,38 | -0,28% | 46.425,00 |
| 01.02.2024 | 21,16 | 21,49 | 21,15 | 21,44 | 1,76% | 58.661,00 |
| 31.01.2024 | 21,20 | 21,30 | 21,06 | 21,07 | -0,38% | 92.798,00 |
| 30.01.2024 | 21,20 | 21,26 | 21,06 | 21,15 | -0,31% | 71.667,00 |
| 29.01.2024 | 21,15 | 21,31 | 21,12 | 21,22 | 0,31% | 60.804,00 |
| 26.01.2024 | 21,18 | 21,21 | 21,05 | 21,15 | 0,14% | 60.448,00 |
| 25.01.2024 | 21,37 | 21,37 | 21,11 | 21,12 | -0,24% | 39.644,00 |
| 24.01.2024 | 21,18 | 21,27 | 21,17 | 21,17 | 0,14% | 54.170,00 |
| 23.01.2024 | 21,17 | 21,24 | 21,08 | 21,14 | 0,38% | 37.459,00 |
| 22.01.2024 | 21,12 | 21,28 | 21,01 | 21,06 | -0,19% | 63.859,00 |
| 19.01.2024 | 21,15 | 21,21 | 21,00 | 21,10 | -0,38% | 55.968,00 |
| 18.01.2024 | 21,12 | 21,26 | 21,07 | 21,18 | 0,38% | 50.684,00 |
| 17.01.2024 | 21,50 | 21,51 | 21,00 | 21,10 | -2,09% | 55.184,00 |
| 16.01.2024 | 21,61 | 21,83 | 21,50 | 21,55 | -1,33% | 61.150,00 |
| 12.01.2024 | 22,00 | 22,10 | 21,77 | 21,84 | -0,68% | 56.589,00 |
| 11.01.2024 | 22,16 | 22,16 | 21,87 | 21,99 | -1,12% | 44.213,00 |
| 10.01.2024 | 22,20 | 22,32 | 22,18 | 22,24 | 0,27% | 45.332,00 |
| 09.01.2024 | 22,09 | 22,39 | 22,09 | 22,18 | -0,09% | 47.830,00 |
| 08.01.2024 | 21,97 | 22,30 | 21,96 | 22,20 | 0,82% | 53.486,00 |
| 05.01.2024 | 21,90 | 22,19 | 21,90 | 22,02 | 0,82% | 56.736,00 |
| 04.01.2024 | 21,72 | 22,05 | 21,72 | 21,84 | 0,05% | 56.869,00 |
| 03.01.2024 | 21,78 | 22,14 | 21,61 | 21,83 | -0,64% | 60.590,00 |
| 02.01.2024 | 21,57 | 22,01 | 21,54 | 21,97 | 0,69% | 78.733,00 |
| 29.12.2023 | 21,63 | 21,85 | 21,63 | 21,82 | 0,65% | 56.354,00 |
| 28.12.2023 | 21,69 | 22,00 | 21,62 | 21,68 | -0,55% | 71.784,00 |
| 27.12.2023 | 21,56 | 21,97 | 21,50 | 21,80 | 0,83% | 65.720,00 |
| 26.12.2023 | 21,44 | 21,83 | 21,40 | 21,62 | 1,31% | 59.861,00 |
| 22.12.2023 | 21,47 | 21,74 | 21,33 | 21,34 | -0,28% | 69.624,00 |
| 21.12.2023 | 21,34 | 21,47 | 21,16 | 21,40 | 1,13% | 83.420,00 |
| 20.12.2023 | 21,50 | 21,59 | 21,13 | 21,16 | -1,40% | 81.564,00 |
| 19.12.2023 | 21,39 | 21,47 | 21,27 | 21,46 | 0,99% | 51.728,00 |
| 18.12.2023 | 21,19 | 21,42 | 21,19 | 21,25 | 0,28% | 84.540,00 |
| 15.12.2023 | 21,33 | 21,33 | 21,12 | 21,19 | -0,80% | 75.420,00 |
| 14.12.2023 | 21,12 | 21,49 | 21,12 | 21,36 | 0,90% | 111.389,00 |
| 13.12.2023 | 20,60 | 21,17 | 20,60 | 21,17 | 2,67% | 66.543,00 |
| 12.12.2023 | 20,72 | 20,85 | 20,56 | 20,62 | -0,48% | 87.236,00 |
| 11.12.2023 | 20,60 | 20,86 | 20,60 | 20,72 | 0,53% | 78.645,00 |
| 08.12.2023 | 20,65 | 20,76 | 20,59 | 20,61 | 0,00% | 48.143,00 |
| 07.12.2023 | 20,66 | 20,72 | 20,59 | 20,61 | -0,27% | 58.913,00 |
| 06.12.2023 | 20,44 | 20,74 | 20,44 | 20,67 | 1,10% | 54.421,00 |
| 05.12.2023 | 20,66 | 20,66 | 20,43 | 20,44 | -0,87% | 68.432,00 |
| 04.12.2023 | 20,78 | 20,81 | 20,45 | 20,62 | -0,39% | 81.822,00 |
| 01.12.2023 | 20,25 | 20,77 | 20,16 | 20,70 | 2,17% | 101.370,00 |
| 30.11.2023 | 20,40 | 20,43 | 20,21 | 20,26 | -0,20% | 106.510,00 |
| 29.11.2023 | 20,40 | 20,49 | 20,22 | 20,30 | 0,00% | 51.000,00 |
| 28.11.2023 | 20,18 | 20,36 | 20,18 | 20,30 | 1,00% | 51.702,00 |
| 27.11.2023 | 20,09 | 20,29 | 20,01 | 20,10 | -0,10% | 115.993,00 |
| 24.11.2023 | 20,06 | 20,17 | 20,00 | 20,12 | 0,05% | 17.364,00 |