893,900€
-0,20%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 892,30 | 910,75 | 886,70 | 893,40 | -0,26% | 22,00 |
| 05.02.2026 | 908,00 | 915,75 | 889,85 | 895,70 | -1,84% | 10,00 |
| 04.02.2026 | 902,70 | 912,50 | 883,85 | 912,45 | 1,14% | 97,00 |
| 03.02.2026 | 948,35 | 955,50 | 888,40 | 902,20 | -4,89% | 86,00 |
| 02.02.2026 | 929,95 | 955,00 | 924,55 | 948,60 | 0,78% | 84,00 |
| 30.01.2026 | 937,20 | 947,30 | 930,00 | 941,25 | -0,15% | 21,00 |
| 29.01.2026 | 933,05 | 947,65 | 925,35 | 942,70 | 0,90% | 95,00 |
| 28.01.2026 | 924,95 | 942,75 | 918,20 | 934,30 | 1,11% | 15,00 |
| 27.01.2026 | 944,75 | 949,60 | 916,45 | 924,05 | -2,28% | 22,00 |
| 26.01.2026 | 950,45 | 962,00 | 944,90 | 945,60 | -0,89% | 81,00 |
| 23.01.2026 | 973,95 | 973,95 | 951,95 | 954,10 | -1,53% | 73,00 |
| 22.01.2026 | 965,30 | 977,95 | 964,05 | 968,90 | 1,16% | 40,00 |
| 21.01.2026 | 947,10 | 965,00 | 944,00 | 957,80 | 1,03% | 57,00 |
| 20.01.2026 | 986,80 | 986,90 | 943,80 | 948,05 | -3,46% | 50,00 |
| 19.01.2026 | 991,00 | 993,15 | 969,00 | 982,00 | -1,96% | 426,00 |
| 16.01.2026 | 994,10 | 1.018,10 | 992,90 | 1.001,60 | 0,38% | 28,00 |
| 15.01.2026 | 931,75 | 1.001,40 | 924,40 | 997,85 | 6,66% | 129,00 |
| 14.01.2026 | 930,25 | 935,65 | 920,10 | 935,55 | 0,16% | 16,00 |
| 13.01.2026 | 932,45 | 938,15 | 921,90 | 934,05 | 0,03% | 14,00 |
| 12.01.2026 | 930,95 | 934,65 | 913,65 | 933,80 | -0,09% | 106,00 |
| 09.01.2026 | 929,75 | 941,75 | 921,15 | 934,60 | -0,21% | 35,00 |
| 08.01.2026 | 921,20 | 936,90 | 910,55 | 936,55 | 1,43% | 1,00 |
| 07.01.2026 | 952,65 | 953,90 | 920,50 | 923,35 | -3,09% | 33,00 |
| 06.01.2026 | 957,40 | 959,05 | 945,20 | 952,80 | -0,32% | 113,00 |
| 05.01.2026 | 928,95 | 967,50 | 924,30 | 955,90 | 3,38% | 44,00 |
| 02.01.2026 | 913,75 | 928,20 | 908,90 | 924,65 | 0,06% | 80,00 |
| 30.12.2025 | 925,30 | 925,60 | 914,10 | 924,05 | -0,01% | - |
| 29.12.2025 | 927,80 | 928,15 | 919,45 | 924,10 | 0,36% | 42,00 |
| 23.12.2025 | 923,05 | 926,50 | 920,10 | 920,75 | -0,45% | 20,00 |
| 22.12.2025 | 906,85 | 927,45 | 903,05 | 924,95 | 2,33% | 108,00 |
| 19.12.2025 | 908,15 | 917,00 | 903,75 | 903,90 | -0,70% | - |
| 18.12.2025 | 906,60 | 919,35 | 902,60 | 910,30 | 0,14% | 3,00 |
| 17.12.2025 | 910,55 | 922,40 | 908,60 | 909,00 | -0,13% | 9,00 |
| 16.12.2025 | 915,80 | 920,90 | 903,65 | 910,15 | -1,19% | 2,00 |
| 15.12.2025 | 929,50 | 934,80 | 918,00 | 921,10 | -0,91% | 44,00 |
| 12.12.2025 | 939,65 | 944,50 | 924,60 | 929,60 | -0,82% | 72,00 |
| 11.12.2025 | 933,05 | 940,25 | 914,20 | 937,25 | 1,08% | - |
| 10.12.2025 | 921,55 | 930,45 | 914,00 | 927,20 | 0,40% | - |
| 09.12.2025 | 911,40 | 924,05 | 907,00 | 923,55 | 1,25% | 3,00 |
| 08.12.2025 | 917,70 | 925,35 | 908,35 | 912,15 | -0,72% | 21,00 |
| 05.12.2025 | 918,35 | 923,05 | 913,20 | 918,80 | -0,37% | 6,00 |
| 04.12.2025 | 925,70 | 930,40 | 920,40 | 922,20 | -0,09% | 11,00 |
| 03.12.2025 | 893,00 | 923,85 | 888,00 | 923,00 | 2,82% | 8,00 |
| 02.12.2025 | 896,00 | 903,30 | 888,55 | 897,70 | -0,10% | 25,00 |
| 01.12.2025 | 903,90 | 906,00 | 892,15 | 898,60 | -0,45% | 7,00 |
| 28.11.2025 | 906,30 | 908,95 | 900,10 | 902,70 | -0,19% | 45,00 |
| 27.11.2025 | 897,00 | 906,80 | 894,70 | 904,45 | 0,31% | 20,00 |
| 26.11.2025 | 891,00 | 904,30 | 883,70 | 901,65 | 1,10% | 36,00 |
| 25.11.2025 | 886,30 | 893,30 | 874,20 | 891,85 | 0,91% | 4,00 |
| 24.11.2025 | 886,35 | 889,30 | 872,20 | 883,80 | 0,75% | 54,00 |
| 21.11.2025 | 863,40 | 879,80 | 859,70 | 877,25 | 1,70% | 27,00 |
| 20.11.2025 | 882,90 | 895,05 | 858,95 | 862,60 | -1,88% | 18,00 |
| 19.11.2025 | 884,15 | 891,90 | 875,95 | 879,10 | -0,23% | 23,00 |
| 18.11.2025 | 882,70 | 887,05 | 867,10 | 881,15 | 0,15% | 15,00 |
| 17.11.2025 | 912,60 | 916,40 | 875,90 | 879,80 | -3,54% | 34,00 |
| 14.11.2025 | 919,95 | 922,30 | 901,70 | 912,05 | -0,60% | 39,00 |
| 13.11.2025 | 943,60 | 946,80 | 911,55 | 917,55 | -2,82% | 8,00 |
| 12.11.2025 | 938,50 | 948,80 | 933,10 | 944,15 | 1,04% | 7,00 |
| 11.11.2025 | 933,05 | 939,05 | 929,65 | 934,40 | -0,18% | 24,00 |
| 10.11.2025 | 944,15 | 948,00 | 927,55 | 936,10 | 0,31% | 22,00 |
| 07.11.2025 | 927,30 | 936,95 | 915,85 | 933,25 | 0,74% | 48,00 |
| 06.11.2025 | 937,70 | 937,70 | 916,20 | 926,40 | -0,97% | 9,00 |
| 05.11.2025 | 922,60 | 942,55 | 917,95 | 935,50 | 1,34% | 121,00 |
| 04.11.2025 | 921,70 | 929,45 | 912,00 | 923,15 | -0,68% | 73,00 |
| 03.11.2025 | 941,20 | 948,70 | 918,95 | 929,45 | -1,26% | 29,00 |
| 31.10.2025 | 945,10 | 954,10 | 932,10 | 941,35 | -0,53% | 28,00 |
| 30.10.2025 | 946,70 | 960,00 | 941,00 | 946,40 | -0,33% | 196,00 |
| 29.10.2025 | 966,35 | 968,65 | 946,25 | 949,50 | -2,12% | 60,00 |
| 28.10.2025 | 974,90 | 976,05 | 965,00 | 970,05 | -0,46% | 347,00 |
| 27.10.2025 | 978,75 | 989,40 | 970,10 | 974,55 | -0,55% | 100,00 |
| 24.10.2025 | 974,60 | 984,45 | 968,70 | 979,95 | 0,94% | 21,00 |
| 23.10.2025 | 973,10 | 982,85 | 963,25 | 970,85 | -0,20% | 207,00 |
| 22.10.2025 | 977,15 | 984,50 | 965,55 | 972,80 | -0,96% | 120,00 |
| 21.10.2025 | 999,00 | 1.001,20 | 980,70 | 982,20 | -1,47% | 73,00 |
| 20.10.2025 | 997,60 | 1.008,40 | 994,50 | 996,85 | -0,51% | 130,00 |
| 17.10.2025 | 997,80 | 1.008,60 | 982,15 | 1.002,00 | -0,25% | 64,00 |
| 16.10.2025 | 1.031,10 | 1.038,80 | 997,30 | 1.004,50 | -2,51% | 15,00 |
| 15.10.2025 | 1.030,10 | 1.048,20 | 1.013,40 | 1.030,40 | 0,13% | 178,00 |
| 14.10.2025 | 994,95 | 1.040,80 | 984,45 | 1.029,10 | 2,90% | 73,00 |
| 13.10.2025 | 973,35 | 1.005,90 | 973,35 | 1.000,05 | 2,61% | 121,00 |
| 10.10.2025 | 1.009,60 | 1.020,90 | 974,00 | 974,65 | -3,11% | 190,00 |
| 09.10.2025 | 1.008,00 | 1.014,90 | 998,90 | 1.005,90 | 0,45% | 61,00 |
| 08.10.2025 | 1.000,40 | 1.014,60 | 994,15 | 1.001,40 | -0,04% | 36,00 |
| 07.10.2025 | 1.006,80 | 1.015,40 | 989,15 | 1.001,80 | -0,58% | 11,00 |
| 06.10.2025 | 988,85 | 1.007,60 | 986,00 | 1.007,60 | 1,92% | 34,00 |
| 03.10.2025 | 993,15 | 995,65 | 984,30 | 988,65 | -0,31% | 1,00 |
| 02.10.2025 | 977,80 | 995,85 | 969,35 | 991,75 | 1,80% | 9,00 |
| 01.10.2025 | 990,60 | 996,05 | 964,75 | 974,20 | -1,91% | 44,00 |
| 30.09.2025 | 997,80 | 1.008,90 | 982,45 | 993,15 | -0,64% | 106,00 |
| 29.09.2025 | 986,90 | 1.007,00 | 982,20 | 999,50 | 1,27% | 18,00 |
| 26.09.2025 | 983,60 | 990,90 | 975,65 | 987,00 | 0,47% | - |
| 25.09.2025 | 961,05 | 982,65 | 954,05 | 982,40 | 2,27% | 119,00 |
| 24.09.2025 | 960,65 | 969,50 | 956,95 | 960,55 | 0,49% | 6,00 |
| 23.09.2025 | 965,25 | 972,45 | 954,95 | 955,85 | -0,79% | 27,00 |
| 22.09.2025 | 973,05 | 973,10 | 959,95 | 963,50 | -0,92% | 27,00 |
| 19.09.2025 | 964,85 | 973,45 | 954,55 | 972,40 | 0,78% | 7,00 |
| 18.09.2025 | 958,25 | 978,05 | 958,25 | 964,85 | 1,31% | 58,00 |
| 17.09.2025 | 941,85 | 953,30 | 941,85 | 952,40 | 0,92% | 25,00 |
| 16.09.2025 | 947,25 | 951,65 | 935,80 | 943,70 | -0,33% | 12,00 |
| 15.09.2025 | 957,45 | 963,45 | 943,50 | 946,80 | -1,05% | 80,00 |