923,440$
-0,56%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 930,50 | 932,03 | 922,12 | 923,44 | -0,56% | 666.158,00 |
| 08.05.2025 | 929,50 | 944,98 | 927,21 | 928,64 | 0,90% | 625.496,00 |
| 07.05.2025 | 915,75 | 924,99 | 914,84 | 920,36 | 0,59% | 487.957,00 |
| 06.05.2025 | 909,52 | 923,77 | 906,57 | 914,97 | -0,60% | 473.304,00 |
| 05.05.2025 | 924,94 | 933,70 | 920,19 | 920,53 | -0,93% | 378.806,00 |
| 02.05.2025 | 930,00 | 935,16 | 924,32 | 929,20 | 1,43% | 786.553,00 |
| 01.05.2025 | 911,78 | 923,88 | 905,91 | 916,14 | 0,21% | 443.146,00 |
| 30.04.2025 | 902,01 | 915,88 | 893,94 | 914,26 | -0,68% | 1.019.465,00 |
| 29.04.2025 | 912,71 | 921,70 | 905,04 | 920,52 | 0,74% | 338.043,00 |
| 28.04.2025 | 910,87 | 923,52 | 906,23 | 913,74 | 0,67% | 645.777,00 |
| 25.04.2025 | 913,88 | 918,27 | 899,36 | 907,69 | -0,94% | 443.388,00 |
| 24.04.2025 | 897,11 | 916,71 | 892,91 | 916,26 | 2,66% | 616.732,00 |
| 23.04.2025 | 910,00 | 929,00 | 888,76 | 892,54 | 0,60% | 550.280,00 |
| 22.04.2025 | 873,95 | 888,47 | 864,51 | 887,22 | 3,89% | 597.285,00 |
| 21.04.2025 | 861,29 | 870,00 | 845,82 | 854,00 | -2,49% | 636.555,00 |
| 17.04.2025 | 871,05 | 890,13 | 866,17 | 875,78 | 1,16% | 1.034.367,00 |
| 16.04.2025 | 882,86 | 886,90 | 855,22 | 865,78 | -2,55% | 584.950,00 |
| 15.04.2025 | 886,22 | 900,75 | 886,22 | 888,44 | -0,17% | 512.298,00 |
| 14.04.2025 | 896,15 | 900,00 | 879,59 | 889,95 | 1,27% | 963.736,00 |
| 11.04.2025 | 850,00 | 888,55 | 840,50 | 878,78 | 2,33% | 956.897,00 |
| 10.04.2025 | 875,00 | 880,41 | 833,09 | 858,78 | -4,27% | 1.223.523,00 |
| 09.04.2025 | 800,54 | 904,91 | 799,15 | 897,08 | 9,97% | 1.772.858,00 |
| 08.04.2025 | 850,00 | 856,80 | 805,00 | 815,72 | -0,22% | 1.811.371,00 |
| 07.04.2025 | 789,02 | 846,22 | 773,74 | 817,50 | -0,62% | 1.601.676,00 |
| 04.04.2025 | 853,09 | 860,52 | 811,16 | 822,62 | -7,33% | 1.613.248,00 |
| 03.04.2025 | 924,25 | 928,21 | 887,16 | 887,65 | -7,71% | 901.913,00 |
| 02.04.2025 | 936,42 | 965,96 | 934,03 | 961,84 | 1,88% | 484.669,00 |
| 01.04.2025 | 942,35 | 957,38 | 931,41 | 944,08 | -0,25% | 660.731,00 |
| 31.03.2025 | 934,80 | 949,36 | 920,45 | 946,48 | -0,02% | 1.194.300,00 |
| 28.03.2025 | 964,98 | 967,65 | 945,77 | 946,70 | -2,19% | 567.954,00 |
| 27.03.2025 | 964,00 | 976,80 | 957,50 | 967,94 | -0,03% | 479.087,00 |
| 26.03.2025 | 975,50 | 980,20 | 964,00 | 968,24 | -0,54% | 665.292,00 |
| 25.03.2025 | 970,48 | 977,28 | 961,86 | 973,48 | 1,04% | 566.717,00 |
| 24.03.2025 | 960,65 | 972,99 | 957,00 | 963,50 | 1,24% | 640.165,00 |
| 21.03.2025 | 948,00 | 956,34 | 938,17 | 951,73 | -0,26% | 5.211.797,00 |
| 20.03.2025 | 952,69 | 961,63 | 949,52 | 954,17 | -0,32% | 668.049,00 |
| 19.03.2025 | 959,68 | 966,00 | 951,00 | 957,23 | -0,15% | 1.086.897,00 |
| 18.03.2025 | 957,63 | 964,57 | 956,01 | 958,62 | 0,06% | 1.086.482,00 |
| 17.03.2025 | 937,13 | 960,94 | 933,36 | 958,00 | 3,15% | 922.636,00 |
| 14.03.2025 | 915,02 | 929,10 | 907,92 | 928,70 | 3,14% | 623.759,00 |
| 13.03.2025 | 913,02 | 913,50 | 898,26 | 900,46 | -1,05% | 656.796,00 |
| 12.03.2025 | 920,00 | 923,53 | 903,53 | 910,06 | -0,03% | 630.156,00 |
| 11.03.2025 | 912,13 | 922,97 | 904,95 | 910,37 | -0,53% | 963.132,00 |
| 10.03.2025 | 918,10 | 931,78 | 901,53 | 915,26 | -3,34% | 1.069.523,00 |
| 07.03.2025 | 953,03 | 953,03 | 918,99 | 946,92 | -1,33% | 1.180.886,00 |
| 06.03.2025 | 957,63 | 969,01 | 948,73 | 959,64 | -0,88% | 698.204,00 |
| 05.03.2025 | 964,00 | 969,66 | 947,85 | 968,14 | 1,72% | 837.827,00 |
| 04.03.2025 | 952,36 | 964,58 | 933,34 | 951,79 | -1,52% | 1.040.301,00 |
| 03.03.2025 | 979,84 | 990,79 | 958,84 | 966,47 | -1,16% | 767.212,00 |
| 28.02.2025 | 943,18 | 980,48 | 942,01 | 977,78 | 3,48% | 1.412.644,00 |
| 27.02.2025 | 959,10 | 969,99 | 943,50 | 944,89 | -0,93% | 675.324,00 |
| 26.02.2025 | 956,50 | 967,11 | 952,28 | 953,77 | -0,44% | 614.369,00 |
| 25.02.2025 | 957,95 | 966,12 | 945,86 | 958,01 | 0,55% | 1.004.063,00 |
| 24.02.2025 | 975,35 | 982,28 | 948,11 | 952,80 | -2,20% | 1.141.587,00 |
| 21.02.2025 | 992,49 | 993,21 | 971,01 | 974,22 | -1,53% | 1.253.962,00 |
| 20.02.2025 | 986,50 | 991,32 | 974,02 | 989,38 | 0,31% | 769.665,00 |
| 19.02.2025 | 971,00 | 989,70 | 966,88 | 986,34 | 0,87% | 760.305,00 |
| 18.02.2025 | 969,26 | 977,87 | 959,07 | 977,86 | 0,40% | 1.048.863,00 |
| 14.02.2025 | 975,00 | 978,65 | 968,38 | 973,92 | -0,65% | 965.358,00 |
| 13.02.2025 | 979,04 | 982,00 | 970,27 | 980,30 | 0,68% | 480.459,00 |
| 12.02.2025 | 975,04 | 980,89 | 965,88 | 973,71 | -1,47% | 563.118,00 |
| 11.02.2025 | 980,00 | 989,46 | 973,60 | 988,20 | 0,27% | 884.905,00 |
| 10.02.2025 | 995,00 | 996,34 | 976,78 | 985,55 | -0,65% | 683.840,00 |
| 07.02.2025 | 1.008,76 | 1.015,91 | 991,15 | 992,04 | -1,45% | 732.027,00 |
| 06.02.2025 | 1.020,35 | 1.023,80 | 1.005,00 | 1.006,62 | -0,78% | 688.927,00 |
| 05.02.2025 | 1.020,00 | 1.027,55 | 1.005,91 | 1.014,50 | -0,11% | 710.406,00 |
| 04.02.2025 | 1.011,54 | 1.019,50 | 1.004,00 | 1.015,66 | 0,19% | 931.248,00 |
| 03.02.2025 | 1.054,48 | 1.056,54 | 1.006,63 | 1.013,75 | -5,74% | 1.502.248,00 |
| 31.01.2025 | 1.074,09 | 1.084,22 | 1.068,76 | 1.075,50 | 0,37% | 958.072,00 |
| 30.01.2025 | 1.069,20 | 1.078,25 | 1.059,33 | 1.071,52 | 1,80% | 532.128,00 |
| 29.01.2025 | 1.047,11 | 1.066,83 | 1.045,31 | 1.052,61 | 0,13% | 808.647,00 |
| 28.01.2025 | 1.029,68 | 1.055,72 | 1.027,05 | 1.051,20 | 2,06% | 1.083.082,00 |
| 27.01.2025 | 1.010,00 | 1.030,91 | 1.004,69 | 1.029,94 | 0,93% | 662.932,00 |
| 24.01.2025 | 1.013,14 | 1.026,00 | 1.013,14 | 1.020,45 | 0,27% | 731.330,00 |
| 23.01.2025 | 1.003,96 | 1.017,81 | 1.000,83 | 1.017,73 | 1,13% | 645.453,00 |
| 22.01.2025 | 1.012,48 | 1.013,82 | 998,25 | 1.006,34 | -0,57% | 570.319,00 |
| 21.01.2025 | 1.015,50 | 1.026,95 | 1.003,72 | 1.012,09 | 0,71% | 671.748,00 |
| 17.01.2025 | 1.000,90 | 1.012,81 | 997,01 | 1.004,96 | 0,93% | 1.085.763,00 |
| 16.01.2025 | 1.016,54 | 1.016,54 | 982,17 | 995,72 | -1,72% | 884.195,00 |
| 15.01.2025 | 1.019,77 | 1.025,45 | 991,00 | 1.013,18 | 5,19% | 1.140.399,00 |
| 14.01.2025 | 964,32 | 969,60 | 958,04 | 963,17 | 0,85% | 1.058.107,00 |
| 13.01.2025 | 946,25 | 957,25 | 943,34 | 955,01 | -0,07% | 794.380,00 |
| 10.01.2025 | 978,95 | 982,05 | 948,16 | 955,64 | -3,09% | 908.173,00 |
| 08.01.2025 | 980,24 | 990,29 | 976,05 | 986,10 | 0,54% | 778.503,00 |
| 07.01.2025 | 1.011,00 | 1.012,00 | 978,25 | 980,76 | -3,16% | 970.495,00 |
| 06.01.2025 | 1.025,65 | 1.029,41 | 1.011,49 | 1.012,74 | -0,79% | 616.338,00 |
| 03.01.2025 | 1.022,17 | 1.024,00 | 1.010,00 | 1.020,83 | 0,34% | 469.065,00 |
| 02.01.2025 | 1.027,17 | 1.032,10 | 1.012,00 | 1.017,40 | -0,75% | 604.760,00 |
| 31.12.2024 | 1.030,81 | 1.034,13 | 1.019,54 | 1.025,11 | -0,23% | 619.395,00 |
| 30.12.2024 | 1.032,81 | 1.036,05 | 1.021,48 | 1.027,43 | -1,60% | 591.923,00 |
| 27.12.2024 | 1.048,00 | 1.055,44 | 1.040,26 | 1.044,18 | -0,96% | 337.134,00 |
| 26.12.2024 | 1.050,00 | 1.057,49 | 1.045,00 | 1.054,28 | -0,05% | 292.092,00 |
| 24.12.2024 | 1.041,64 | 1.054,83 | 1.036,67 | 1.054,83 | 1,46% | 276.623,00 |
| 23.12.2024 | 1.025,89 | 1.041,36 | 1.023,36 | 1.039,70 | 1,07% | 488.192,00 |
| 20.12.2024 | 1.007,64 | 1.036,77 | 1.001,97 | 1.028,69 | 1,22% | 2.079.813,00 |
| 19.12.2024 | 1.040,52 | 1.040,88 | 1.014,95 | 1.016,33 | -0,39% | 796.570,00 |
| 18.12.2024 | 1.049,22 | 1.061,00 | 1.018,96 | 1.020,30 | -2,76% | 865.100,00 |
| 17.12.2024 | 1.056,02 | 1.059,75 | 1.038,27 | 1.049,22 | -1,45% | 990.433,00 |
| 16.12.2024 | 1.059,38 | 1.071,98 | 1.056,50 | 1.064,65 | 0,77% | 897.930,00 |
| 13.12.2024 | 1.056,86 | 1.061,44 | 1.052,33 | 1.056,54 | -0,22% | 537.361,00 |