966,000€
1,69%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 948,75 | 969,70 | 946,90 | 969,05 | 2,01% | 202,00 |
| 08.10.2026 | 954,15 | 958,45 | 939,80 | 949,95 | -0,51% | 216,00 |
| 07.10.2026 | 961,40 | 968,05 | 945,80 | 954,80 | -0,51% | 234,00 |
| 06.10.2026 | 952,45 | 964,00 | 947,45 | 959,70 | 0,93% | 153,00 |
| 05.10.2026 | 947,65 | 957,65 | 930,65 | 950,90 | 1,11% | 109,00 |
| 02.10.2026 | 949,00 | 967,10 | 940,30 | 940,45 | -0,79% | 167,00 |
| 01.10.2026 | 939,15 | 954,20 | 930,75 | 947,90 | 1,40% | 81,00 |
| 30.09.2026 | 943,15 | 946,05 | 933,85 | 934,80 | -0,80% | 217,00 |
| 29.09.2026 | 941,05 | 950,15 | 937,45 | 942,35 | 0,06% | 128,00 |
| 28.09.2026 | 948,70 | 953,50 | 935,75 | 941,75 | -1,25% | 95,00 |
| 25.09.2026 | 943,90 | 954,00 | 936,80 | 953,70 | 1,06% | 255,00 |
| 24.09.2026 | 932,25 | 943,80 | 926,15 | 943,70 | 1,24% | 84,00 |
| 23.09.2026 | 935,75 | 943,30 | 927,30 | 932,10 | -0,11% | 210,00 |
| 22.09.2026 | 945,80 | 958,35 | 930,75 | 933,10 | -1,91% | 148,00 |
| 21.09.2026 | 935,25 | 951,65 | 927,90 | 951,30 | 2,15% | 135,00 |
| 18.09.2026 | 920,55 | 932,40 | 910,10 | 931,30 | 1,40% | 171,00 |
| 17.09.2026 | 909,15 | 924,05 | 907,15 | 918,40 | 1,51% | 187,00 |
| 16.09.2026 | 919,00 | 922,35 | 887,95 | 904,70 | -1,38% | 285,00 |
| 15.09.2026 | 922,65 | 926,10 | 909,10 | 917,35 | -0,64% | 130,00 |
| 14.09.2026 | 932,75 | 944,25 | 915,90 | 923,30 | -0,86% | 132,00 |
| 11.09.2026 | 918,95 | 939,95 | 916,20 | 931,30 | 1,69% | 134,00 |
| 10.09.2026 | 924,35 | 938,85 | 914,75 | 915,80 | -0,66% | 254,00 |
| 09.09.2026 | 941,35 | 949,30 | 921,05 | 921,90 | -2,18% | 92,00 |
| 08.09.2026 | 956,25 | 957,25 | 941,60 | 942,45 | -2,88% | 259,00 |
| 07.09.2026 | 962,20 | 979,05 | 958,50 | 970,40 | 0,44% | 226,00 |
| 04.09.2026 | 967,60 | 978,00 | 956,70 | 966,15 | -0,25% | 110,00 |
| 03.09.2026 | 956,45 | 974,45 | 949,55 | 968,60 | 1,34% | 68,00 |
| 02.09.2026 | 973,65 | 988,15 | 955,05 | 955,80 | -1,90% | 172,00 |
| 01.09.2026 | 995,35 | 998,90 | 970,45 | 974,30 | -2,05% | 105,00 |
| 31.08.2026 | 1.002,15 | 1.006,05 | 985,10 | 994,65 | -0,98% | 212,00 |
| 28.08.2026 | 1.001,00 | 1.019,10 | 998,05 | 1.004,50 | 0,28% | 92,00 |
| 27.08.2026 | 1.006,20 | 1.018,40 | 996,75 | 1.001,70 | -0,54% | 133,00 |
| 26.08.2026 | 1.009,50 | 1.013,80 | 999,50 | 1.007,10 | -0,14% | 212,00 |
| 25.08.2026 | 1.006,80 | 1.011,80 | 989,95 | 1.008,50 | 0,28% | 180,00 |
| 24.08.2026 | 988,65 | 1.006,00 | 982,55 | 1.005,70 | 1,65% | 128,00 |
| 21.08.2026 | 976,40 | 992,45 | 973,25 | 989,35 | 1,26% | 178,00 |
| 20.08.2026 | 985,60 | 991,45 | 975,85 | 977,05 | -1,54% | 41,00 |
| 19.08.2026 | 995,20 | 1.013,00 | 988,15 | 992,35 | 10,65% | 260,00 |
| 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 |