915,300€
0,44%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 902,20 | 909,65 | 896,10 | 896,85 | -0,39% | 218,00 |
| 04.05.2026 | 909,45 | 912,70 | 898,00 | 900,35 | -0,88% | 222,00 |
| 30.04.2026 | 885,80 | 909,55 | 882,35 | 908,30 | 2,12% | 266,00 |
| 29.04.2026 | 898,95 | 901,60 | 882,30 | 889,45 | -0,86% | 343,00 |
| 28.04.2026 | 901,75 | 910,80 | 895,75 | 897,15 | -0,41% | 399,00 |
| 27.04.2026 | 890,45 | 902,90 | 885,55 | 900,80 | 1,06% | 319,00 |
| 24.04.2026 | 899,75 | 904,80 | 889,85 | 891,35 | -1,14% | 439,00 |
| 23.04.2026 | 903,05 | 910,35 | 892,80 | 901,60 | -0,57% | 282,00 |
| 22.04.2026 | 893,25 | 908,10 | 893,05 | 906,80 | 1,91% | 128,00 |
| 21.04.2026 | 892,15 | 909,35 | 887,70 | 889,80 | -0,04% | 312,00 |
| 20.04.2026 | 888,85 | 900,20 | 882,15 | 890,15 | -0,53% | 418,00 |
| 17.04.2026 | 871,85 | 904,70 | 870,30 | 894,85 | 2,83% | 641,00 |
| 16.04.2026 | 890,45 | 897,30 | 859,20 | 870,25 | -2,10% | 339,00 |
| 15.04.2026 | 894,55 | 901,05 | 886,60 | 888,90 | -0,54% | 177,00 |
| 14.04.2026 | 870,05 | 910,50 | 868,50 | 893,75 | 2,72% | 723,00 |
| 13.04.2026 | 849,05 | 871,90 | 843,95 | 870,10 | 2,00% | 243,00 |
| 10.04.2026 | 856,75 | 858,65 | 845,50 | 853,00 | -0,36% | 87,00 |
| 09.04.2026 | 857,75 | 859,00 | 841,70 | 856,10 | -0,27% | 272,00 |
| 08.04.2026 | 844,80 | 869,50 | 840,55 | 858,45 | 3,89% | 494,00 |
| 07.04.2026 | 827,60 | 831,30 | 820,60 | 826,30 | -1,38% | 174,00 |
| 02.04.2026 | 819,25 | 840,85 | 806,40 | 837,85 | 1,29% | 293,00 |
| 01.04.2026 | 834,40 | 841,85 | 825,70 | 827,15 | -0,65% | 268,00 |
| 31.03.2026 | 822,05 | 836,20 | 817,05 | 832,55 | 2,16% | 166,00 |
| 30.03.2026 | 811,55 | 832,50 | 811,00 | 814,95 | 0,48% | 191,00 |
| 27.03.2026 | 843,00 | 844,20 | 807,75 | 811,05 | -3,38% | 210,00 |
| 26.03.2026 | 844,15 | 853,55 | 837,55 | 839,45 | -1,09% | 170,00 |
| 25.03.2026 | 847,45 | 856,35 | 832,50 | 848,70 | 0,99% | 148,00 |
| 24.03.2026 | 840,10 | 845,00 | 824,90 | 840,40 | -0,31% | 125,00 |
| 23.03.2026 | 823,10 | 851,90 | 814,60 | 843,00 | 1,43% | 346,00 |
| 20.03.2026 | 839,75 | 840,35 | 818,70 | 831,10 | -0,71% | 412,00 |
| 19.03.2026 | 844,85 | 845,75 | 823,00 | 837,05 | -0,87% | 214,00 |
| 18.03.2026 | 846,65 | 848,25 | 834,65 | 844,40 | 0,30% | 243,00 |
| 17.03.2026 | 817,65 | 845,25 | 815,00 | 841,85 | 2,74% | 599,00 |
| 16.03.2026 | 815,70 | 822,75 | 809,05 | 819,40 | 1,23% | 247,00 |
| 13.03.2026 | 806,75 | 820,90 | 804,20 | 809,45 | 0,95% | 304,00 |
| 12.03.2026 | 814,05 | 819,60 | 797,00 | 801,80 | -2,42% | 3.823,00 |
| 11.03.2026 | 835,50 | 837,10 | 813,20 | 821,65 | -1,43% | 835,00 |
| 10.03.2026 | 822,70 | 839,05 | 816,45 | 833,55 | 1,27% | 884,00 |
| 09.03.2026 | 812,90 | 827,10 | 796,15 | 823,10 | 0,11% | 1.162,00 |
| 06.03.2026 | 888,20 | 892,90 | 817,55 | 822,20 | -7,72% | 1.064,00 |
| 05.03.2026 | 900,35 | 903,00 | 883,30 | 890,95 | -1,17% | 389,00 |
| 04.03.2026 | 901,25 | 911,70 | 899,40 | 901,50 | -0,57% | 273,00 |
| 03.03.2026 | 904,25 | 918,00 | 889,80 | 906,70 | -0,73% | 637,00 |
| 02.03.2026 | 892,70 | 918,80 | 871,45 | 913,40 | 1,60% | 1.908,00 |
| 27.02.2026 | 921,15 | 921,70 | 881,80 | 899,05 | -2,69% | 621,00 |
| 26.02.2026 | 920,70 | 938,10 | 900,40 | 923,90 | -0,24% | 599,00 |
| 25.02.2026 | 916,60 | 929,80 | 901,45 | 926,10 | 0,81% | 220,00 |
| 24.02.2026 | 911,40 | 928,25 | 893,65 | 918,70 | 1,06% | 334,00 |
| 23.02.2026 | 917,70 | 941,60 | 895,45 | 909,05 | -2,10% | 829,00 |
| 20.02.2026 | 920,90 | 935,35 | 909,70 | 928,55 | 1,23% | 141,00 |
| 19.02.2026 | 925,95 | 926,25 | 904,90 | 917,30 | -1,03% | 187,00 |
| 18.02.2026 | 907,10 | 933,35 | 905,60 | 926,85 | 2,38% | 449,00 |
| 17.02.2026 | 901,70 | 919,55 | 896,80 | 905,30 | 0,08% | 101,00 |
| 16.02.2026 | 904,35 | 908,00 | 902,65 | 904,55 | 0,21% | 152,00 |
| 13.02.2026 | 888,75 | 903,30 | 882,10 | 902,65 | 1,46% | 257,00 |
| 12.02.2026 | 915,15 | 918,50 | 857,00 | 889,65 | -2,48% | 819,00 |
| 11.02.2026 | 914,30 | 924,90 | 899,00 | 912,25 | -0,18% | 329,00 |
| 10.02.2026 | 906,35 | 935,55 | 897,40 | 913,90 | 0,86% | 226,00 |
| 09.02.2026 | 892,50 | 910,10 | 878,80 | 906,15 | 1,39% | 403,00 |
| 06.02.2026 | 894,10 | 910,65 | 886,65 | 893,75 | -0,17% | 335,00 |
| 05.02.2026 | 911,05 | 915,85 | 889,80 | 895,25 | -1,82% | 414,00 |
| 04.02.2026 | 906,60 | 916,40 | 883,75 | 911,85 | 0,77% | 1.759,00 |
| 03.02.2026 | 950,05 | 955,05 | 888,30 | 904,85 | -4,74% | 402,00 |
| 02.02.2026 | 933,05 | 953,95 | 931,35 | 949,85 | 0,54% | 379,00 |
| 30.01.2026 | 940,00 | 947,30 | 929,90 | 944,75 | 0,26% | 340,00 |
| 29.01.2026 | 933,75 | 947,45 | 930,10 | 942,30 | 0,49% | 484,00 |
| 28.01.2026 | 924,05 | 943,10 | 918,05 | 937,75 | 2,01% | 247,00 |
| 27.01.2026 | 945,90 | 950,25 | 915,55 | 919,30 | -2,63% | 540,00 |
| 26.01.2026 | 948,45 | 962,35 | 943,55 | 944,15 | -1,14% | 446,00 |
| 23.01.2026 | 970,60 | 973,05 | 951,90 | 955,05 | -1,50% | 404,00 |
| 22.01.2026 | 965,40 | 977,45 | 965,10 | 969,55 | 0,45% | 318,00 |
| 21.01.2026 | 950,05 | 972,05 | 944,70 | 965,20 | 1,93% | 437,00 |
| 20.01.2026 | 979,50 | 983,60 | 943,85 | 946,90 | -3,57% | 610,00 |
| 19.01.2026 | 992,50 | 992,60 | 973,00 | 982,00 | -2,07% | 359,00 |
| 16.01.2026 | 997,45 | 1.018,20 | 993,50 | 1.002,75 | 0,62% | 520,00 |
| 15.01.2026 | 933,55 | 1.001,50 | 925,90 | 996,60 | 6,48% | 1.429,00 |
| 14.01.2026 | 933,55 | 938,90 | 919,20 | 935,95 | 0,04% | 691,00 |
| 13.01.2026 | 933,65 | 937,75 | 921,20 | 935,60 | 0,22% | 163,00 |
| 12.01.2026 | 925,85 | 934,90 | 913,50 | 933,55 | 0,12% | 272,00 |
| 09.01.2026 | 934,85 | 940,00 | 929,20 | 932,45 | -0,06% | 179,00 |
| 08.01.2026 | 917,90 | 937,30 | 910,20 | 933,05 | 1,30% | 163,00 |
| 07.01.2026 | 952,25 | 953,15 | 920,50 | 921,10 | -3,24% | 164,00 |
| 06.01.2026 | 956,30 | 959,50 | 945,10 | 951,95 | -0,46% | 299,00 |
| 05.01.2026 | 929,10 | 967,25 | 925,80 | 956,35 | 3,27% | 281,00 |
| 02.01.2026 | 913,55 | 928,15 | 911,85 | 926,05 | 0,28% | 226,00 |
| 30.12.2025 | 924,20 | 925,50 | 913,50 | 923,50 | -0,10% | 194,00 |
| 29.12.2025 | 924,85 | 926,30 | 919,20 | 924,40 | 0,37% | 459,00 |
| 23.12.2025 | 923,30 | 926,65 | 920,00 | 920,95 | -0,41% | 162,00 |
| 22.12.2025 | 905,85 | 927,45 | 902,25 | 924,75 | 2,14% | 129,00 |
| 19.12.2025 | 906,15 | 917,70 | 902,70 | 905,35 | -0,33% | 171,00 |
| 18.12.2025 | 907,45 | 919,20 | 902,50 | 908,35 | 0,14% | 593,00 |
| 17.12.2025 | 912,10 | 922,45 | 906,70 | 907,05 | -0,24% | 272,00 |
| 16.12.2025 | 916,15 | 920,15 | 903,60 | 909,20 | -1,26% | 147,00 |
| 15.12.2025 | 929,95 | 934,60 | 918,05 | 920,80 | -0,80% | 393,00 |
| 12.12.2025 | 940,00 | 945,40 | 924,50 | 928,20 | -1,22% | 192,00 |
| 11.12.2025 | 923,45 | 940,15 | 919,95 | 939,65 | 1,42% | 877,00 |
| 10.12.2025 | 920,75 | 931,65 | 914,35 | 926,45 | 0,52% | 240,00 |
| 09.12.2025 | 912,60 | 924,00 | 907,70 | 921,70 | 0,97% | 288,00 |
| 08.12.2025 | 920,50 | 925,35 | 908,35 | 912,85 | -0,90% | 165,00 |
| 05.12.2025 | 919,30 | 922,65 | 913,15 | 921,10 | -0,32% | 216,00 |