982,000€
0,25%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.09.2024 | 846,10 | 854,15 | 841,25 | 853,10 | 0,44% | 24,00 |
| 27.09.2024 | 845,60 | 851,70 | 842,95 | 849,35 | 0,08% | 127,00 |
| 26.09.2024 | 840,10 | 854,65 | 833,95 | 848,70 | 1,02% | 35,00 |
| 25.09.2024 | 840,65 | 844,90 | 835,70 | 840,10 | 0,05% | 110,00 |
| 24.09.2024 | 843,90 | 844,40 | 834,65 | 839,70 | -0,50% | 98,00 |
| 23.09.2024 | 834,95 | 845,80 | 830,95 | 843,90 | 1,29% | 65,00 |
| 20.09.2024 | 835,45 | 838,45 | 829,20 | 833,15 | -0,33% | 18,00 |
| 19.09.2024 | 831,45 | 846,80 | 831,45 | 835,95 | 0,44% | 40,00 |
| 18.09.2024 | 815,25 | 835,70 | 812,55 | 832,25 | 2,12% | 22,00 |
| 17.09.2024 | 804,10 | 817,60 | 802,50 | 814,95 | 1,57% | 16,00 |
| 16.09.2024 | 799,70 | 805,00 | 796,70 | 802,35 | 0,07% | 52,00 |
| 13.09.2024 | 799,30 | 804,80 | 797,05 | 801,80 | 0,29% | 46,00 |
| 12.09.2024 | 800,50 | 802,50 | 792,85 | 799,45 | 0,38% | 4,00 |
| 11.09.2024 | 801,20 | 801,20 | 776,80 | 796,40 | -0,60% | 7,00 |
| 10.09.2024 | 795,65 | 802,00 | 788,85 | 801,20 | 0,69% | 14,00 |
| 09.09.2024 | 780,40 | 800,75 | 779,15 | 795,70 | 1,90% | 47,00 |
| 06.09.2024 | 789,00 | 797,70 | 777,45 | 780,85 | -0,84% | 56,00 |
| 05.09.2024 | 799,90 | 802,25 | 786,45 | 787,50 | -1,65% | 6,00 |
| 04.09.2024 | 802,70 | 806,00 | 793,65 | 800,70 | -0,11% | 9,00 |
| 03.09.2024 | 816,40 | 818,90 | 798,25 | 801,60 | -1,81% | 50,00 |
| 02.09.2024 | 816,90 | 820,00 | 812,40 | 816,40 | -0,06% | 75,00 |
| 30.08.2024 | 810,35 | 817,25 | 805,60 | 816,90 | 0,81% | 52,00 |
| 29.08.2024 | 796,35 | 811,20 | 796,35 | 810,35 | 1,19% | 16,00 |
| 28.08.2024 | 792,35 | 804,25 | 787,95 | 800,80 | 1,11% | 105,00 |
| 27.08.2024 | 791,30 | 794,35 | 789,20 | 792,00 | 0,35% | 38,00 |
| 26.08.2024 | 788,85 | 796,60 | 786,60 | 789,20 | -0,01% | 21,00 |
| 23.08.2024 | 779,95 | 790,10 | 779,20 | 789,30 | 1,21% | 76,00 |
| 22.08.2024 | 774,05 | 780,60 | 772,95 | 779,90 | 0,73% | 33,00 |
| 21.08.2024 | 773,65 | 776,55 | 768,30 | 774,25 | 0,06% | 62,00 |
| 20.08.2024 | 785,05 | 786,95 | 773,20 | 773,80 | -1,27% | 26,00 |
| 19.08.2024 | 791,20 | 795,85 | 779,75 | 783,75 | -0,82% | 9,00 |
| 16.08.2024 | 796,75 | 796,80 | 789,00 | 790,25 | -0,42% | 83,00 |
| 15.08.2024 | 780,25 | 798,05 | 777,15 | 793,55 | 1,68% | 52,00 |
| 14.08.2024 | 778,95 | 781,70 | 770,55 | 780,45 | 0,22% | 41,00 |
| 13.08.2024 | 766,85 | 778,70 | 762,55 | 778,70 | 1,80% | 19,00 |
| 12.08.2024 | 784,35 | 795,35 | 764,50 | 764,95 | -2,52% | 231,00 |
| 09.08.2024 | 782,95 | 789,40 | 778,10 | 784,70 | 0,31% | 37,00 |
| 08.08.2024 | 768,95 | 784,75 | 764,25 | 782,30 | 1,74% | 270,00 |
| 07.08.2024 | 769,25 | 785,00 | 767,95 | 768,90 | 0,03% | 91,00 |
| 06.08.2024 | 758,70 | 779,85 | 758,70 | 768,65 | 1,47% | 107,00 |
| 05.08.2024 | 775,35 | 775,35 | 722,65 | 757,55 | -2,12% | 279,00 |
| 02.08.2024 | 801,90 | 801,90 | 768,45 | 773,95 | -3,47% | 64,00 |
| 01.08.2024 | 811,85 | 819,15 | 797,40 | 801,80 | -0,80% | 35,00 |
| 31.07.2024 | 806,15 | 817,20 | 804,10 | 808,30 | 0,11% | 41,00 |
| 30.07.2024 | 796,55 | 808,60 | 795,70 | 807,40 | 1,36% | 24,00 |
| 29.07.2024 | 788,75 | 799,25 | 788,15 | 796,60 | 1,07% | 24,00 |
| 26.07.2024 | 771,35 | 789,60 | 770,45 | 788,15 | 2,13% | 10,00 |
| 25.07.2024 | 763,60 | 780,75 | 759,05 | 771,75 | 1,03% | 57,00 |
| 24.07.2024 | 778,65 | 779,30 | 762,65 | 763,90 | -1,79% | 31,00 |
| 23.07.2024 | 773,45 | 783,75 | 772,60 | 777,85 | 0,56% | 8,00 |