871,100€
1,28%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 859,80 | 879,35 | 857,20 | 871,45 | 1,33% | 150,00 |
| 05.06.2025 | 865,90 | 868,25 | 853,75 | 860,05 | -0,65% | 5,00 |
| 04.06.2025 | 863,10 | 867,95 | 861,60 | 865,65 | 0,10% | 126,00 |
| 03.06.2025 | 853,55 | 865,70 | 849,75 | 864,80 | 1,25% | 22,00 |
| 02.06.2025 | 861,75 | 866,80 | 843,25 | 854,15 | -0,82% | 332,00 |
| 30.05.2025 | 859,25 | 867,60 | 851,55 | 861,20 | 0,34% | 187,00 |
| 29.05.2025 | 875,35 | 879,65 | 850,10 | 858,25 | -0,25% | 26,00 |
| 28.05.2025 | 865,80 | 872,10 | 859,10 | 860,40 | -0,57% | 226,00 |
| 27.05.2025 | 855,15 | 865,60 | 851,65 | 865,35 | 0,97% | 119,00 |
| 26.05.2025 | 848,05 | 861,30 | 842,80 | 857,00 | 1,00% | 69,00 |
| 23.05.2025 | 860,10 | 862,55 | 820,50 | 848,55 | -1,27% | 39,00 |
| 22.05.2025 | 858,30 | 869,50 | 854,50 | 859,45 | 0,08% | 493,00 |
| 21.05.2025 | 878,85 | 884,05 | 857,40 | 858,80 | -2,95% | 24,00 |
| 20.05.2025 | 882,80 | 887,40 | 879,50 | 884,90 | 0,16% | 9,00 |
| 19.05.2025 | 879,75 | 886,50 | 856,90 | 883,45 | -0,42% | 54,00 |
| 16.05.2025 | 887,55 | 890,25 | 875,70 | 887,20 | 0,93% | 110,00 |
| 15.05.2025 | 863,70 | 883,95 | 854,20 | 879,00 | 1,43% | 48,00 |
| 14.05.2025 | 858,20 | 867,45 | 852,10 | 866,60 | 0,98% | 52,00 |
| 13.05.2025 | 858,85 | 869,65 | 855,25 | 858,15 | -0,64% | 25,00 |
| 12.05.2025 | 831,20 | 868,70 | 824,70 | 863,65 | 5,31% | 154,00 |
| 09.05.2025 | 827,05 | 831,40 | 819,40 | 820,10 | -0,82% | 134,00 |
| 08.05.2025 | 818,40 | 840,65 | 815,30 | 826,90 | 1,57% | 212,00 |
| 07.05.2025 | 810,60 | 816,60 | 805,00 | 814,10 | 1,13% | 74,00 |
| 06.05.2025 | 813,05 | 815,65 | 800,15 | 805,00 | -1,19% | 51,00 |
| 05.05.2025 | 817,25 | 824,45 | 809,50 | 814,70 | -0,71% | 127,00 |
| 02.05.2025 | 802,30 | 825,25 | 802,30 | 820,50 | 1,70% | 454,00 |
| 30.04.2025 | 804,70 | 814,10 | 786,15 | 806,80 | -0,34% | 88,00 |
| 29.04.2025 | 801,90 | 810,10 | 793,30 | 809,55 | 1,11% | 9,00 |
| 28.04.2025 | 799,90 | 811,85 | 795,55 | 800,70 | 0,21% | 191,00 |
| 25.04.2025 | 802,50 | 819,50 | 790,70 | 799,05 | -0,70% | 62,00 |
| 24.04.2025 | 788,10 | 805,40 | 776,55 | 804,65 | 2,22% | 16,00 |
| 23.04.2025 | 776,90 | 818,20 | 776,90 | 787,20 | 1,29% | 125,00 |
| 22.04.2025 | 774,70 | 777,45 | 740,05 | 777,20 | 0,92% | 199,00 |
| 17.04.2025 | 766,75 | 787,05 | 759,95 | 770,10 | 1,22% | 9,00 |
| 16.04.2025 | 779,35 | 788,90 | 750,20 | 760,80 | -3,50% | 46,00 |
| 15.04.2025 | 782,50 | 797,50 | 779,60 | 788,40 | 0,55% | 64,00 |
| 14.04.2025 | 778,25 | 792,45 | 771,95 | 784,10 | 1,14% | 250,00 |
| 11.04.2025 | 758,85 | 791,15 | 737,80 | 775,30 | 1,29% | 623,00 |
| 10.04.2025 | 815,30 | 830,00 | 743,35 | 765,40 | -6,83% | 313,00 |
| 09.04.2025 | 744,85 | 826,30 | 720,10 | 821,50 | 10,36% | 243,00 |
| 08.04.2025 | 761,15 | 781,70 | 734,25 | 744,35 | -0,63% | 422,00 |
| 07.04.2025 | 745,40 | 773,00 | 665,00 | 749,10 | -0,27% | 700,00 |
| 04.04.2025 | 807,30 | 807,30 | 739,95 | 751,15 | -6,76% | 363,00 |
| 03.04.2025 | 867,45 | 867,45 | 805,45 | 805,65 | -9,24% | 193,00 |
| 02.04.2025 | 873,65 | 890,05 | 861,05 | 887,70 | 1,42% | 180,00 |
| 01.04.2025 | 875,15 | 884,75 | 861,65 | 875,30 | -0,08% | 79,00 |
| 31.03.2025 | 873,85 | 877,85 | 853,00 | 876,00 | 0,39% | 518,00 |
| 28.03.2025 | 896,00 | 904,50 | 871,20 | 872,60 | -2,61% | 45,00 |
| 27.03.2025 | 898,30 | 904,65 | 885,75 | 896,00 | -0,41% | 151,00 |
| 26.03.2025 | 907,20 | 909,15 | 894,30 | 899,70 | -0,33% | 130,00 |
| 25.03.2025 | 892,30 | 905,55 | 885,90 | 902,70 | 1,24% | 108,00 |
| 24.03.2025 | 873,65 | 898,00 | 872,00 | 891,65 | 1,33% | 74,00 |
| 21.03.2025 | 879,75 | 886,65 | 866,55 | 879,95 | -0,18% | 22,00 |
| 20.03.2025 | 881,95 | 888,40 | 877,80 | 881,50 | 0,69% | 27,00 |
| 19.03.2025 | 879,05 | 887,65 | 872,30 | 875,50 | -0,38% | 14,00 |
| 18.03.2025 | 869,35 | 882,05 | 869,35 | 878,80 | 1,09% | 184,00 |
| 17.03.2025 | 858,05 | 879,80 | 849,65 | 869,35 | 2,35% | 258,00 |
| 14.03.2025 | 836,50 | 853,50 | 832,65 | 849,35 | 2,35% | 349,00 |
| 13.03.2025 | 835,05 | 845,85 | 827,85 | 829,85 | -0,91% | 157,00 |
| 12.03.2025 | 834,25 | 853,50 | 830,05 | 837,45 | 0,26% | 418,00 |
| 11.03.2025 | 845,05 | 846,75 | 828,35 | 835,30 | -1,08% | 72,00 |
| 10.03.2025 | 865,10 | 874,15 | 833,80 | 844,45 | -3,36% | 255,00 |
| 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 |