969,700€
0,52%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 962,35 | 970,65 | 958,85 | 969,75 | 0,53% | - |
| 29.08.2025 | 967,85 | 977,45 | 958,10 | 964,65 | -0,31% | 13,00 |
| 28.08.2025 | 973,55 | 980,10 | 964,25 | 967,65 | -0,67% | 9,00 |
| 27.08.2025 | 980,25 | 989,10 | 974,15 | 974,20 | -0,57% | 13,00 |
| 26.08.2025 | 980,95 | 982,05 | 966,40 | 979,80 | -0,01% | 24,00 |
| 25.08.2025 | 977,20 | 982,35 | 975,45 | 979,90 | 0,05% | 24,00 |
| 22.08.2025 | 971,25 | 987,75 | 963,95 | 979,45 | 1,14% | 36,00 |
| 21.08.2025 | 968,15 | 972,70 | 963,55 | 968,45 | -0,05% | 3,00 |
| 20.08.2025 | 967,90 | 975,90 | 958,65 | 968,90 | 0,05% | 11,00 |
| 19.08.2025 | 973,00 | 976,05 | 961,15 | 968,40 | -0,60% | 17,00 |
| 18.08.2025 | 971,55 | 977,60 | 966,25 | 974,25 | 0,39% | 298,00 |
| 15.08.2025 | 996,10 | 999,85 | 970,50 | 970,50 | -2,67% | 18,00 |
| 14.08.2025 | 991,35 | 997,45 | 986,40 | 997,10 | 0,57% | 23,00 |
| 13.08.2025 | 992,55 | 1.002,40 | 979,15 | 991,40 | -0,26% | 86,00 |
| 12.08.2025 | 970,05 | 994,50 | 969,25 | 993,95 | 2,23% | 42,00 |
| 11.08.2025 | 965,30 | 975,25 | 959,75 | 972,30 | 0,68% | 20,00 |
| 08.08.2025 | 961,45 | 965,85 | 953,10 | 965,70 | 1,05% | 11,00 |
| 07.08.2025 | 961,15 | 970,90 | 952,30 | 955,65 | -0,59% | 13,00 |
| 06.08.2025 | 958,40 | 966,70 | 950,65 | 961,30 | 0,26% | 76,00 |
| 05.08.2025 | 965,20 | 971,45 | 952,70 | 958,85 | -0,58% | 168,00 |
| 04.08.2025 | 941,95 | 965,00 | 941,20 | 964,40 | 2,25% | 96,00 |
| 01.08.2025 | 967,90 | 971,35 | 931,60 | 943,15 | -2,64% | 556,00 |
| 31.07.2025 | 970,65 | 981,65 | 965,80 | 968,70 | -0,80% | 41,00 |
| 30.07.2025 | 971,25 | 981,55 | 955,20 | 976,50 | 0,63% | 272,00 |
| 29.07.2025 | 965,80 | 977,35 | 962,15 | 970,35 | 0,62% | 29,00 |
| 28.07.2025 | 956,95 | 968,00 | 956,95 | 964,35 | 0,76% | 46,00 |
| 25.07.2025 | 952,05 | 963,15 | 948,25 | 957,05 | 0,60% | 16,00 |
| 24.07.2025 | 950,00 | 956,85 | 942,60 | 951,35 | -0,02% | 44,00 |
| 23.07.2025 | 941,60 | 954,05 | 938,80 | 951,55 | 1,55% | 130,00 |
| 22.07.2025 | 935,55 | 943,45 | 928,35 | 937,00 | 0,10% | 35,00 |
| 21.07.2025 | 948,70 | 954,30 | 935,25 | 936,10 | -1,48% | 322,00 |
| 18.07.2025 | 953,15 | 960,85 | 948,60 | 950,15 | -0,53% | 134,00 |
| 17.07.2025 | 929,95 | 957,25 | 928,45 | 955,25 | 2,62% | 180,00 |
| 16.07.2025 | 900,50 | 934,70 | 894,80 | 930,90 | 2,98% | 506,00 |
| 15.07.2025 | 957,70 | 968,30 | 889,90 | 903,95 | -5,09% | 331,00 |
| 14.07.2025 | 936,50 | 952,95 | 936,40 | 952,45 | 0,98% | 64,00 |
| 11.07.2025 | 943,80 | 944,05 | 929,95 | 943,20 | -0,16% | 408,00 |
| 10.07.2025 | 928,30 | 946,30 | 922,55 | 944,75 | 1,80% | 101,00 |
| 09.07.2025 | 916,65 | 928,20 | 914,25 | 928,05 | 1,12% | 59,00 |
| 08.07.2025 | 919,10 | 925,20 | 914,85 | 917,80 | 0,00% | 14,00 |
| 07.07.2025 | 907,10 | 923,95 | 907,10 | 917,80 | 1,15% | 33,00 |
| 04.07.2025 | 919,10 | 919,10 | 906,60 | 907,40 | -1,27% | 107,00 |
| 03.07.2025 | 907,50 | 921,35 | 900,85 | 919,10 | 1,43% | 55,00 |
| 02.07.2025 | 892,90 | 906,15 | 892,50 | 906,10 | 1,42% | 13,00 |
| 01.07.2025 | 890,30 | 898,90 | 883,45 | 893,45 | 0,32% | - |
| 30.06.2025 | 895,85 | 902,00 | 885,65 | 890,60 | -0,66% | - |
| 27.06.2025 | 883,85 | 896,75 | 873,90 | 896,50 | 1,82% | - |
| 26.06.2025 | 872,90 | 884,70 | 861,65 | 880,50 | 0,72% | - |
| 25.06.2025 | 865,40 | 874,35 | 859,55 | 874,20 | 1,06% | - |
| 24.06.2025 | 854,05 | 865,90 | 852,65 | 865,05 | 1,54% | 21,00 |
| 23.06.2025 | 850,35 | 856,55 | 839,20 | 851,90 | 0,66% | 19,00 |
| 20.06.2025 | 846,45 | 857,90 | 843,40 | 846,30 | 0,15% | 162,00 |
| 19.06.2025 | 853,35 | 854,85 | 835,10 | 845,00 | -0,86% | 56,00 |
| 18.06.2025 | 842,85 | 859,65 | 837,50 | 852,35 | 1,06% | 8,00 |
| 17.06.2025 | 843,35 | 844,45 | 840,75 | 843,40 | -0,67% | - |
| 16.06.2025 | 837,60 | 853,65 | 837,60 | 849,10 | 1,02% | 100,00 |
| 13.06.2025 | 850,65 | 857,10 | 837,70 | 840,55 | -1,47% | 38,00 |
| 12.06.2025 | 865,35 | 865,35 | 850,05 | 853,05 | -1,41% | 19,00 |
| 11.06.2025 | 867,70 | 872,85 | 859,95 | 865,25 | -0,37% | 145,00 |
| 10.06.2025 | 866,45 | 872,75 | 856,90 | 868,50 | 0,34% | 6,00 |
| 09.06.2025 | 867,70 | 874,40 | 860,10 | 865,55 | -0,39% | 93,00 |
| 06.06.2025 | 859,80 | 879,35 | 857,20 | 868,95 | 1,03% | 153,00 |
| 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 |