873,900€
-1,72%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 882,35 | 894,95 | 846,80 | 873,80 | -1,73% | 323,00 |
| 06.03.2025 | 897,30 | 904,95 | 878,50 | 889,15 | -0,77% | 49,00 |
| 05.03.2025 | 895,80 | 911,65 | 880,00 | 896,05 | -0,08% | 459,00 |
| 04.03.2025 | 923,60 | 928,25 | 888,35 | 896,75 | -2,66% | 226,00 |
| 03.03.2025 | 939,90 | 944,10 | 915,90 | 921,25 | -2,36% | 14,00 |
| 28.02.2025 | 908,80 | 943,80 | 900,55 | 943,55 | 4,04% | 275,00 |
| 27.02.2025 | 909,70 | 929,55 | 906,95 | 906,95 | -0,09% | 60,00 |
| 26.02.2025 | 908,20 | 927,30 | 906,25 | 907,75 | -0,40% | 655,00 |
| 25.02.2025 | 915,15 | 921,10 | 900,65 | 911,35 | 0,24% | 87,00 |
| 24.02.2025 | 938,00 | 940,50 | 904,90 | 909,20 | -2,43% | 30,00 |
| 21.02.2025 | 942,70 | 953,05 | 928,45 | 931,80 | -1,20% | 152,00 |
| 20.02.2025 | 944,15 | 957,65 | 930,95 | 943,10 | -0,42% | 128,00 |
| 19.02.2025 | 930,95 | 949,30 | 926,70 | 947,10 | 1,31% | 18,00 |
| 18.02.2025 | 919,45 | 937,25 | 913,45 | 934,85 | 1,73% | 248,00 |
| 17.02.2025 | 928,40 | 930,25 | 916,00 | 918,95 | -0,94% | 251,00 |
| 14.02.2025 | 935,30 | 943,90 | 922,65 | 927,65 | -1,01% | 244,00 |
| 13.02.2025 | 937,80 | 945,15 | 930,95 | 937,10 | 0,12% | 172,00 |
| 12.02.2025 | 946,45 | 956,30 | 930,45 | 936,00 | -1,77% | 110,00 |
| 11.02.2025 | 955,95 | 965,05 | 941,45 | 952,85 | -0,31% | 239,00 |
| 10.02.2025 | 961,25 | 978,10 | 946,45 | 955,80 | -0,47% | 625,00 |
| 07.02.2025 | 966,75 | 978,10 | 960,30 | 960,30 | -0,82% | 118,00 |
| 06.02.2025 | 973,85 | 986,55 | 968,15 | 968,20 | -0,69% | 105,00 |
| 05.02.2025 | 975,90 | 985,90 | 965,50 | 974,95 | -0,47% | 50,00 |
| 04.02.2025 | 994,60 | 994,60 | 967,40 | 979,55 | -0,58% | 565,00 |
| 03.02.2025 | 1.028,40 | 1.038,10 | 979,00 | 985,30 | -4,99% | 533,00 |
| 31.01.2025 | 1.031,50 | 1.043,00 | 1.029,90 | 1.037,10 | 0,87% | 56,00 |
| 30.01.2025 | 1.012,40 | 1.034,00 | 1.010,10 | 1.028,20 | 1,62% | 179,00 |
| 29.01.2025 | 1.002,80 | 1.023,80 | 995,10 | 1.011,80 | 0,32% | 53,00 |
| 28.01.2025 | 980,10 | 1.011,60 | 976,70 | 1.008,60 | 2,74% | 72,00 |
| 27.01.2025 | 976,00 | 981,70 | 955,05 | 981,70 | 0,99% | 65,00 |
| 24.01.2025 | 978,85 | 978,85 | 962,65 | 972,10 | -0,45% | 17,00 |
| 23.01.2025 | 965,05 | 976,55 | 962,35 | 976,45 | 1,03% | 68,00 |
| 22.01.2025 | 969,60 | 985,75 | 958,15 | 966,45 | -0,53% | 181,00 |
| 21.01.2025 | 985,75 | 988,10 | 963,30 | 971,60 | -1,49% | 78,00 |
| 20.01.2025 | 979,90 | 988,60 | 974,15 | 986,25 | 0,92% | 48,00 |
| 17.01.2025 | 963,80 | 984,80 | 963,80 | 977,25 | 1,14% | 269,00 |
| 16.01.2025 | 983,85 | 991,70 | 957,60 | 966,20 | -1,69% | 310,00 |
| 15.01.2025 | 929,05 | 987,95 | 929,05 | 982,85 | 5,13% | 295,00 |
| 14.01.2025 | 933,05 | 943,50 | 931,05 | 934,90 | -0,01% | 26,00 |
| 13.01.2025 | 930,25 | 943,20 | 924,95 | 934,95 | 0,20% | 89,00 |
| 10.01.2025 | 954,00 | 980,05 | 927,25 | 933,10 | -2,24% | 488,00 |
| 09.01.2025 | 955,25 | 958,00 | 950,85 | 954,45 | -0,04% | 20,00 |
| 08.01.2025 | 950,50 | 961,60 | 947,10 | 954,85 | 0,82% | 204,00 |
| 07.01.2025 | 982,05 | 982,05 | 945,75 | 947,10 | -2,80% | 92,00 |
| 06.01.2025 | 989,75 | 996,45 | 973,75 | 974,40 | -1,56% | 185,00 |
| 03.01.2025 | 986,10 | 1.003,70 | 980,80 | 989,80 | -0,08% | 25,00 |
| 02.01.2025 | 1.001,25 | 1.010,20 | 984,90 | 990,60 | -1,60% | 155,00 |
| 30.12.2024 | 994,25 | 1.010,10 | 994,25 | 1.006,70 | 0,73% | 28,00 |
| 27.12.2024 | 1.012,50 | 1.016,70 | 998,80 | 999,40 | 0,00% | 71,00 |
| 23.12.2024 | 982,00 | 1.007,30 | 982,00 | 999,40 | 1,78% | 271,00 |
| 20.12.2024 | 980,80 | 994,20 | 963,15 | 981,90 | 0,24% | 154,00 |
| 19.12.2024 | 995,10 | 1.007,90 | 978,80 | 979,55 | -0,52% | 158,00 |
| 18.12.2024 | 1.004,00 | 1.012,80 | 983,40 | 984,65 | -1,92% | 30,00 |
| 17.12.2024 | 1.014,20 | 1.021,50 | 989,65 | 1.003,95 | -0,95% | 18,00 |
| 16.12.2024 | 1.003,80 | 1.019,70 | 1.003,50 | 1.013,60 | 1,02% | 88,00 |
| 13.12.2024 | 1.010,80 | 1.023,30 | 1.003,35 | 1.003,40 | -0,73% | 34,00 |
| 12.12.2024 | 1.014,90 | 1.060,80 | 999,75 | 1.010,80 | -0,55% | 311,00 |
| 11.12.2024 | 1.002,20 | 1.031,80 | 1.002,20 | 1.016,40 | 1,42% | 40,00 |
| 10.12.2024 | 993,60 | 1.012,90 | 989,55 | 1.002,15 | 0,87% | 27,00 |
| 09.12.2024 | 983,95 | 998,55 | 981,50 | 993,50 | 0,98% | 259,00 |
| 06.12.2024 | 987,90 | 995,05 | 983,70 | 983,90 | -0,32% | 44,00 |
| 05.12.2024 | 980,45 | 997,95 | 970,55 | 987,05 | 0,29% | 91,00 |
| 04.12.2024 | 995,30 | 1.004,50 | 966,10 | 984,20 | -0,57% | 186,00 |
| 03.12.2024 | 971,65 | 995,55 | 969,15 | 989,80 | 1,89% | 43,00 |
| 02.12.2024 | 970,00 | 985,05 | 966,50 | 971,45 | 0,30% | 149,00 |
| 29.11.2024 | 984,10 | 984,10 | 967,25 | 968,55 | -1,58% | 49,00 |
| 28.11.2024 | 964,80 | 989,80 | 964,80 | 984,10 | 2,01% | 93,00 |
| 27.11.2024 | 979,90 | 981,55 | 963,90 | 964,75 | -1,54% | 75,00 |
| 26.11.2024 | 988,75 | 995,55 | 970,65 | 979,85 | -0,90% | 98,00 |
| 25.11.2024 | 994,90 | 1.001,80 | 981,25 | 988,70 | -0,50% | 53,00 |
| 22.11.2024 | 985,80 | 1.001,60 | 981,45 | 993,70 | 0,81% | 642,00 |
| 21.11.2024 | 973,15 | 991,00 | 968,55 | 985,75 | 1,30% | 10,00 |
| 20.11.2024 | 972,15 | 985,20 | 967,75 | 973,10 | 0,09% | 38,00 |
| 19.11.2024 | 990,40 | 996,50 | 970,00 | 972,20 | -1,86% | 363,00 |
| 18.11.2024 | 998,60 | 1.003,10 | 982,45 | 990,60 | -0,79% | 52,00 |
| 15.11.2024 | 994,45 | 1.000,20 | 980,15 | 998,50 | 0,32% | 24,00 |
| 14.11.2024 | 975,85 | 1.001,10 | 975,85 | 995,30 | 1,96% | 131,00 |
| 13.11.2024 | 970,95 | 990,00 | 970,95 | 976,15 | 0,53% | 28,00 |
| 12.11.2024 | 983,75 | 1.009,00 | 969,30 | 971,05 | -1,30% | 375,00 |
| 11.11.2024 | 977,75 | 1.002,60 | 970,25 | 983,80 | 1,04% | 121,00 |
| 08.11.2024 | 964,15 | 979,35 | 957,15 | 973,65 | 0,99% | 112,00 |
| 07.11.2024 | 959,10 | 973,95 | 955,55 | 964,10 | 0,52% | 21,00 |
| 06.11.2024 | 948,10 | 993,55 | 932,80 | 959,15 | 3,42% | 217,00 |
| 05.11.2024 | 911,55 | 932,05 | 906,95 | 927,45 | 2,19% | 95,00 |
| 04.11.2024 | 907,45 | 914,95 | 893,85 | 907,55 | 0,01% | 34,00 |
| 01.11.2024 | 899,20 | 914,85 | 899,20 | 907,45 | 0,91% | 37,00 |
| 31.10.2024 | 902,70 | 906,50 | 892,05 | 899,25 | -0,38% | 277,00 |
| 30.10.2024 | 906,10 | 919,50 | 901,45 | 902,70 | -0,38% | 32,00 |
| 29.10.2024 | 910,85 | 920,20 | 905,90 | 906,10 | -0,52% | 144,00 |
| 28.10.2024 | 902,20 | 917,40 | 902,20 | 910,80 | 0,95% | 40,00 |
| 25.10.2024 | 909,40 | 913,20 | 896,70 | 902,20 | -0,82% | 61,00 |
| 24.10.2024 | 922,65 | 922,65 | 908,55 | 909,65 | -1,41% | 133,00 |
| 23.10.2024 | 931,15 | 931,95 | 912,05 | 922,65 | -0,91% | 93,00 |
| 22.10.2024 | 925,25 | 931,40 | 917,10 | 931,15 | 0,70% | 9,00 |
| 21.10.2024 | 929,15 | 931,75 | 921,75 | 924,65 | -0,22% | 145,00 |
| 18.10.2024 | 935,80 | 935,80 | 919,75 | 926,65 | 0,12% | 50,00 |
| 17.10.2024 | 938,95 | 952,65 | 925,50 | 925,55 | -1,43% | 92,00 |
| 16.10.2024 | 926,85 | 939,00 | 924,00 | 938,95 | 1,30% | 106,00 |
| 15.10.2024 | 911,90 | 933,25 | 909,25 | 926,90 | 8,60% | 43,00 |
| 01.10.2024 | 852,70 | 854,25 | 842,05 | 853,50 | 0,05% | 21,00 |