1.005,500€
-0,10%
Echtzeit-Aktienkurs Blackrock
Bid:
Ask:
Aktienkurse zur Blackrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 1.000,10 | 1.019,00 | 998,10 | 1.005,50 | -0,10% | 1,00 |
| 27.08.2026 | 1.004,25 | 1.018,50 | 997,05 | 1.006,50 | -0,62% | - |
| 26.08.2026 | 1.011,25 | 1.014,25 | 1.002,25 | 1.012,75 | 0,27% | 12,00 |
| 25.08.2026 | 1.002,00 | 1.011,25 | 988,10 | 1.010,00 | 0,90% | 7,00 |
| 24.08.2026 | 987,00 | 1.005,75 | 985,90 | 1.001,00 | 1,04% | 22,00 |
| 21.08.2026 | 976,10 | 992,00 | 971,90 | 990,70 | 1,25% | 34,00 |
| 20.08.2026 | 991,60 | 995,30 | 977,70 | 978,50 | -1,25% | 2,00 |
| 19.08.2026 | 997,40 | 1.013,25 | 987,90 | 990,90 | -1,21% | 7,00 |
| 18.08.2026 | 992,20 | 1.003,25 | 981,80 | 1.003,00 | 0,65% | - |
| 17.08.2026 | 1.012,50 | 1.014,25 | 995,30 | 996,50 | -1,77% | 18,00 |
| 14.08.2026 | 1.023,50 | 1.025,75 | 1.007,75 | 1.014,50 | -1,27% | 5,00 |
| 13.08.2026 | 1.006,50 | 1.027,50 | 999,75 | 1.027,50 | 1,88% | 16,00 |
| 12.08.2026 | 998,60 | 1.009,00 | 986,30 | 1.008,50 | 1,57% | 27,00 |
| 11.08.2026 | 980,10 | 997,90 | 973,80 | 992,90 | 1,45% | 6,00 |
| 10.08.2026 | 983,60 | 987,00 | 974,40 | 978,70 | -0,68% | 2,00 |
| 07.08.2026 | 980,20 | 988,30 | 974,90 | 985,40 | 0,57% | 8,00 |
| 06.08.2026 | 983,80 | 989,80 | 972,60 | 979,80 | 0,15% | 3,00 |
| 05.08.2026 | 986,70 | 990,60 | 969,30 | 978,30 | -0,59% | 4,00 |
| 04.08.2026 | 979,30 | 997,90 | 971,60 | 984,10 | 0,44% | 37,00 |
| 03.08.2026 | 950,70 | 981,00 | 945,20 | 979,80 | 3,44% | 33,00 |
| 31.07.2026 | 953,20 | 961,50 | 943,20 | 947,20 | -0,57% | - |
| 30.07.2026 | 933,10 | 957,90 | 933,10 | 952,60 | 0,47% | 3,00 |
| 29.07.2026 | 960,50 | 968,80 | 948,10 | 948,10 | -2,00% | 1,00 |
| 28.07.2026 | 934,50 | 968,40 | 930,50 | 967,40 | 3,54% | 52,00 |
| 27.07.2026 | 927,90 | 939,60 | 924,10 | 934,30 | 0,96% | 34,00 |
| 24.07.2026 | 912,70 | 926,30 | 910,30 | 925,40 | 0,89% | 13,00 |
| 23.07.2026 | 925,00 | 933,00 | 913,10 | 917,20 | -0,66% | 16,00 |
| 22.07.2026 | 915,00 | 923,90 | 906,50 | 923,30 | 1,63% | - |
| 21.07.2026 | 926,00 | 939,10 | 904,20 | 908,50 | -1,66% | 1,00 |
| 20.07.2026 | 943,90 | 946,00 | 923,10 | 923,80 | -1,35% | 2,00 |
| 17.07.2026 | 943,90 | 960,40 | 929,80 | 936,40 | -1,17% | 65,00 |
| 16.07.2026 | 954,00 | 980,40 | 944,10 | 947,50 | -0,77% | 22,00 |
| 15.07.2026 | 904,50 | 969,30 | 898,50 | 954,90 | 6,21% | 118,00 |
| 14.07.2026 | 899,70 | 905,10 | 895,00 | 899,10 | -0,81% | 18,00 |
| 13.07.2026 | 904,60 | 910,10 | 891,40 | 906,40 | -0,17% | 14,00 |
| 10.07.2026 | 890,00 | 917,10 | 888,80 | 907,90 | 1,77% | 26,00 |
| 09.07.2026 | 866,40 | 892,50 | 866,10 | 892,10 | 2,97% | 29,00 |
| 08.07.2026 | 884,80 | 885,80 | 861,90 | 866,40 | -2,21% | 12,00 |
| 07.07.2026 | 883,90 | 889,40 | 875,90 | 886,00 | 0,28% | 84,00 |
| 06.07.2026 | 872,60 | 884,20 | 867,70 | 883,50 | 2,32% | 36,00 |
| 03.07.2026 | 869,40 | 871,80 | 843,70 | 863,50 | -0,69% | 11,00 |
| 02.07.2026 | 852,60 | 874,20 | 850,40 | 869,50 | 1,10% | 25,00 |
| 01.07.2026 | 841,00 | 864,10 | 839,40 | 860,00 | 2,45% | 117,00 |
| 30.06.2026 | 835,00 | 850,60 | 832,90 | 839,40 | 0,76% | 67,00 |
| 29.06.2026 | 850,40 | 863,80 | 829,70 | 833,10 | -1,71% | 4,00 |
| 26.06.2026 | 853,40 | 862,70 | 846,60 | 847,60 | -0,62% | 15,00 |
| 25.06.2026 | 865,90 | 881,00 | 849,70 | 852,90 | -1,52% | 133,00 |
| 24.06.2026 | 900,20 | 903,10 | 856,00 | 866,10 | -3,03% | 14,00 |
| 23.06.2026 | 918,80 | 921,50 | 887,20 | 893,20 | -2,92% | 20,00 |
| 22.06.2026 | 920,50 | 930,10 | 914,00 | 920,10 | 0,45% | 1,00 |
| 19.06.2026 | 916,00 | 924,00 | 900,00 | 916,00 | 0,24% | 6,00 |
| 18.06.2026 | 923,90 | 937,30 | 913,50 | 913,80 | -0,49% | 9,00 |
| 17.06.2026 | 906,70 | 927,90 | 900,00 | 918,30 | 1,31% | 25,00 |
| 16.06.2026 | 898,70 | 909,50 | 894,20 | 906,40 | 0,48% | 6,00 |
| 15.06.2026 | 899,30 | 911,80 | 894,50 | 902,10 | 1,18% | 4,00 |
| 12.06.2026 | 880,40 | 900,20 | 875,80 | 891,60 | 1,38% | 14,00 |
| 11.06.2026 | 879,30 | 883,50 | 870,20 | 879,50 | 0,71% | 8,00 |
| 10.06.2026 | 870,10 | 881,40 | 865,90 | 873,30 | -0,01% | 145,00 |
| 09.06.2026 | 864,40 | 874,80 | 856,70 | 873,40 | 1,45% | 18,00 |
| 08.06.2026 | 864,00 | 869,10 | 859,60 | 860,90 | -0,22% | 19,00 |
| 05.06.2026 | 875,30 | 875,70 | 860,70 | 862,80 | -1,97% | 8,00 |
| 04.06.2026 | 854,80 | 880,30 | 853,50 | 880,10 | 3,01% | 1,00 |
| 03.06.2026 | 876,50 | 883,20 | 848,00 | 854,40 | -2,75% | 38,00 |
| 02.06.2026 | 875,50 | 889,90 | 866,10 | 878,60 | 0,17% | 9,00 |
| 01.06.2026 | 902,10 | 907,60 | 873,30 | 877,10 | -2,50% | 8,00 |
| 29.05.2026 | 900,90 | 909,00 | 893,60 | 899,60 | -0,30% | 25,00 |
| 28.05.2026 | 923,60 | 924,10 | 898,10 | 902,30 | -2,21% | 4,00 |
| 27.05.2026 | 924,10 | 931,10 | 918,00 | 922,70 | -0,30% | 3,00 |
| 26.05.2026 | 924,80 | 931,50 | 922,30 | 925,50 | -0,53% | 2,00 |
| 25.05.2026 | 917,10 | 934,40 | 917,10 | 930,40 | 0,80% | 1,00 |
| 22.05.2026 | 914,90 | 929,40 | 914,10 | 923,00 | 1,13% | - |
| 21.05.2026 | 904,10 | 916,70 | 899,00 | 912,70 | 2,09% | 6,00 |
| 20.05.2026 | 893,50 | 902,50 | 889,60 | 894,00 | -0,15% | 26,00 |
| 19.05.2026 | 933,20 | 934,30 | 894,80 | 895,30 | -4,28% | 7,00 |
| 18.05.2026 | 930,50 | 940,10 | 915,00 | 935,30 | 0,55% | 5,00 |
| 15.05.2026 | 947,80 | 947,80 | 929,00 | 930,20 | -2,25% | 3,00 |
| 14.05.2026 | 934,00 | 951,60 | 928,50 | 951,60 | 1,71% | 6,00 |
| 13.05.2026 | 927,90 | 937,80 | 919,70 | 935,60 | 0,50% | 6,00 |
| 12.05.2026 | 917,20 | 933,40 | 909,50 | 930,90 | 1,50% | - |
| 11.05.2026 | 916,60 | 924,10 | 909,30 | 917,10 | -0,34% | 3,00 |
| 08.05.2026 | 910,70 | 921,00 | 906,90 | 920,20 | 1,32% | 20,00 |
| 07.05.2026 | 914,90 | 917,30 | 901,10 | 908,20 | -0,94% | 11,00 |
| 06.05.2026 | 898,10 | 920,10 | 894,90 | 916,80 | 2,20% | 4,00 |
| 05.05.2026 | 901,10 | 909,50 | 896,10 | 897,10 | -0,40% | 29,00 |
| 04.05.2026 | 910,70 | 912,60 | 898,00 | 900,70 | -0,83% | 6,00 |
| 30.04.2026 | 887,30 | 909,00 | 880,00 | 908,20 | 1,87% | 2,00 |
| 29.04.2026 | 897,70 | 901,60 | 882,30 | 891,50 | -0,67% | 4,00 |
| 28.04.2026 | 904,10 | 910,80 | 896,00 | 897,50 | -0,39% | 2,00 |
| 27.04.2026 | 894,00 | 902,90 | 885,50 | 901,00 | 1,08% | 2,00 |
| 24.04.2026 | 898,30 | 904,10 | 889,50 | 891,40 | -1,45% | 6,00 |
| 23.04.2026 | 902,10 | 910,50 | 892,70 | 904,50 | -0,20% | 2,00 |
| 22.04.2026 | 893,90 | 906,90 | 892,40 | 906,30 | 1,68% | - |
| 21.04.2026 | 895,00 | 909,00 | 887,80 | 891,30 | 0,24% | 5,00 |
| 20.04.2026 | 892,50 | 900,20 | 880,00 | 889,20 | -0,77% | 74,00 |
| 17.04.2026 | 874,00 | 904,70 | 869,80 | 896,10 | 3,13% | 18,00 |
| 16.04.2026 | 887,00 | 897,30 | 859,20 | 868,90 | -2,60% | 25,00 |
| 15.04.2026 | 896,10 | 902,90 | 886,50 | 892,10 | -0,66% | 6,00 |
| 14.04.2026 | 871,90 | 910,50 | 867,80 | 898,00 | 3,16% | 620,00 |
| 13.04.2026 | 848,50 | 871,20 | 844,20 | 870,50 | 2,26% | 8,00 |
| 10.04.2026 | 856,70 | 858,90 | 845,50 | 851,30 | -0,85% | 5,00 |