911,100€
0,32%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 910,70 | 916,00 | 909,70 | 911,30 | 0,34% | 4,00 |
| 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 |
| 09.04.2026 | 858,60 | 858,80 | 841,70 | 858,60 | -0,37% | 6,00 |
| 08.04.2026 | 827,00 | 869,20 | 820,70 | 861,80 | 4,16% | 143,00 |
| 07.04.2026 | 832,00 | 832,40 | 818,80 | 827,40 | -0,67% | 4,00 |
| 02.04.2026 | 823,30 | 840,95 | 806,20 | 832,95 | 0,71% | 25,00 |
| 01.04.2026 | 836,55 | 842,00 | 826,55 | 827,05 | -0,61% | 30,00 |
| 31.03.2026 | 814,90 | 836,80 | 814,90 | 832,15 | 2,24% | 2,00 |
| 30.03.2026 | 812,40 | 844,00 | 808,10 | 813,90 | 0,42% | 39,00 |
| 27.03.2026 | 845,15 | 849,35 | 810,50 | 810,50 | -3,63% | 46,00 |
| 26.03.2026 | 842,45 | 853,55 | 835,00 | 841,05 | -0,87% | 2,00 |
| 25.03.2026 | 840,55 | 855,90 | 832,50 | 848,40 | 0,77% | 17,00 |
| 24.03.2026 | 835,85 | 845,65 | 823,80 | 841,90 | -0,63% | - |
| 23.03.2026 | 831,75 | 851,35 | 814,00 | 847,25 | 2,11% | 15,00 |
| 20.03.2026 | 838,20 | 841,55 | 818,70 | 829,75 | -0,81% | 11,00 |
| 19.03.2026 | 845,65 | 850,00 | 823,00 | 836,55 | -0,67% | 102,00 |
| 18.03.2026 | 844,10 | 848,00 | 834,40 | 842,20 | 0,01% | 15,00 |
| 17.03.2026 | 819,65 | 845,35 | 814,40 | 842,15 | 2,73% | 13,00 |
| 16.03.2026 | 816,70 | 822,55 | 808,45 | 819,75 | 1,28% | 84,00 |
| 13.03.2026 | 805,95 | 820,95 | 804,45 | 809,40 | 0,92% | 15,00 |
| 12.03.2026 | 814,95 | 818,75 | 797,00 | 802,00 | -2,42% | 48,00 |
| 11.03.2026 | 838,00 | 838,15 | 813,20 | 821,85 | -1,89% | 61,00 |
| 10.03.2026 | 823,25 | 840,00 | 818,10 | 837,65 | 1,57% | 335,00 |
| 09.03.2026 | 812,70 | 825,65 | 795,95 | 824,70 | 0,29% | 92,00 |
| 06.03.2026 | 887,35 | 892,45 | 817,45 | 822,30 | -7,47% | 158,00 |
| 05.03.2026 | 909,15 | 909,55 | 883,00 | 888,70 | -1,65% | 30,00 |
| 04.03.2026 | 904,20 | 914,90 | 895,00 | 903,65 | -1,16% | 75,00 |
| 03.03.2026 | 902,80 | 918,00 | 889,90 | 914,30 | 0,11% | 33,00 |
| 02.03.2026 | 900,00 | 918,70 | 872,00 | 913,30 | 1,36% | 167,00 |
| 27.02.2026 | 919,65 | 921,55 | 881,85 | 901,05 | -2,46% | 26,00 |
| 26.02.2026 | 921,15 | 938,30 | 900,75 | 923,80 | -0,38% | 38,00 |
| 25.02.2026 | 917,05 | 929,75 | 901,65 | 927,35 | 0,95% | 4,00 |
| 24.02.2026 | 907,40 | 928,30 | 894,05 | 918,60 | 1,14% | 15,00 |
| 23.02.2026 | 916,55 | 941,40 | 895,80 | 908,25 | -1,78% | 45,00 |
| 20.02.2026 | 913,40 | 934,15 | 910,15 | 924,70 | 0,50% | 11,00 |
| 19.02.2026 | 926,65 | 926,90 | 904,90 | 920,10 | -0,69% | 6,00 |
| 18.02.2026 | 903,45 | 933,00 | 901,40 | 926,45 | 2,26% | 29,00 |
| 17.02.2026 | 905,50 | 918,65 | 896,90 | 905,95 | 0,22% | 42,00 |
| 16.02.2026 | 902,90 | 907,10 | 902,90 | 904,00 | 0,45% | 1,00 |
| 13.02.2026 | 888,15 | 903,35 | 876,80 | 899,95 | -0,04% | 25,00 |
| 12.02.2026 | 911,10 | 920,75 | 856,90 | 900,30 | -1,60% | 51,00 |
| 11.02.2026 | 913,20 | 924,25 | 899,00 | 914,90 | 0,01% | 39,00 |
| 10.02.2026 | 900,00 | 935,60 | 900,00 | 914,80 | 0,91% | 225,00 |
| 09.02.2026 | 893,90 | 910,10 | 879,80 | 906,55 | 1,47% | 24,00 |
| 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% | - |