1.147,540$
-2,44%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 1.165,15 | 1.169,04 | 1.136,90 | 1.147,54 | -2,44% | 644.429,00 |
| 29.10.2026 | 1.170,00 | 1.182,61 | 1.165,29 | 1.176,24 | 1,59% | 540.369,00 |
| 28.10.2026 | 1.146,77 | 1.162,13 | 1.143,00 | 1.157,88 | 1,92% | 662.831,00 |
| 27.10.2026 | 1.134,28 | 1.138,89 | 1.121,86 | 1.136,05 | 0,74% | 545.214,00 |
| 26.10.2026 | 1.123,94 | 1.135,00 | 1.121,10 | 1.127,66 | 0,84% | 454.264,00 |
| 23.10.2026 | 1.124,97 | 1.132,96 | 1.105,47 | 1.118,25 | -1,67% | 811.097,00 |
| 22.10.2026 | 1.139,78 | 1.159,99 | 1.132,37 | 1.137,29 | -1,07% | 732.865,00 |
| 21.10.2026 | 1.137,70 | 1.149,70 | 1.126,29 | 1.149,60 | 1,85% | 759.194,00 |
| 20.10.2026 | 1.138,50 | 1.150,21 | 1.123,83 | 1.128,68 | 0,36% | 1.177.266,00 |
| 19.10.2026 | 1.136,82 | 1.141,59 | 1.121,54 | 1.124,60 | -0,86% | 540.534,00 |
| 16.10.2026 | 1.127,90 | 1.149,90 | 1.119,58 | 1.134,38 | 1,21% | 1.139.724,00 |
| 15.10.2026 | 1.099,40 | 1.124,58 | 1.065,26 | 1.120,78 | 4,38% | 1.220.339,00 |
| 14.10.2026 | 1.088,63 | 1.106,00 | 1.062,79 | 1.073,79 | 0,72% | 1.086.786,00 |
| 13.10.2026 | 1.088,09 | 1.090,68 | 1.066,05 | 1.066,12 | -1,64% | 647.063,00 |
| 12.10.2026 | 1.087,29 | 1.092,92 | 1.080,40 | 1.083,92 | 0,14% | 325.333,00 |
| 09.10.2026 | 1.068,35 | 1.086,69 | 1.065,31 | 1.082,39 | 1,60% | 376.647,00 |
| 08.10.2026 | 1.055,96 | 1.070,38 | 1.052,10 | 1.065,35 | -0,40% | 433.688,00 |
| 07.10.2026 | 1.067,02 | 1.070,52 | 1.057,95 | 1.069,63 | -0,91% | 383.083,00 |
| 06.10.2026 | 1.079,01 | 1.086,45 | 1.069,42 | 1.079,42 | 1,22% | 538.740,00 |
| 05.10.2026 | 1.056,30 | 1.074,45 | 1.040,42 | 1.066,45 | 0,64% | 610.484,00 |
| 02.10.2026 | 1.075,42 | 1.089,37 | 1.058,22 | 1.059,63 | -0,44% | 537.742,00 |
| 01.10.2026 | 1.060,52 | 1.072,83 | 1.053,14 | 1.064,36 | 0,57% | 511.169,00 |
| 30.09.2026 | 1.067,34 | 1.071,92 | 1.057,48 | 1.058,29 | -0,90% | 538.558,00 |
| 29.09.2026 | 1.069,33 | 1.075,88 | 1.061,72 | 1.067,94 | -0,31% | 348.100,00 |
| 28.09.2026 | 1.076,99 | 1.083,00 | 1.063,20 | 1.071,25 | -1,39% | 517.472,00 |
| 25.09.2026 | 1.076,22 | 1.087,83 | 1.066,53 | 1.086,31 | 1,20% | 511.564,00 |
| 24.09.2026 | 1.059,67 | 1.073,77 | 1.053,49 | 1.073,45 | 1,18% | 497.842,00 |
| 23.09.2026 | 1.055,94 | 1.073,36 | 1.055,94 | 1.060,89 | -0,54% | 455.786,00 |
| 22.09.2026 | 1.089,94 | 1.098,11 | 1.065,00 | 1.066,66 | -2,17% | 499.077,00 |
| 21.09.2026 | 1.080,00 | 1.091,18 | 1.064,90 | 1.090,27 | 1,92% | 501.047,00 |
| 18.09.2026 | 1.047,14 | 1.070,10 | 1.041,91 | 1.069,78 | 1,50% | 1.076.839,00 |
| 17.09.2026 | 1.052,06 | 1.061,11 | 1.047,59 | 1.053,96 | 1,61% | 584.635,00 |
| 16.09.2026 | 1.063,38 | 1.063,40 | 1.017,46 | 1.037,24 | -2,02% | 621.418,00 |
| 15.09.2026 | 1.062,19 | 1.067,59 | 1.049,75 | 1.058,66 | -0,65% | 439.645,00 |
| 14.09.2026 | 1.073,71 | 1.080,02 | 1.057,72 | 1.065,60 | -1,30% | 443.258,00 |
| 11.09.2026 | 1.082,81 | 1.092,00 | 1.072,39 | 1.079,65 | 1,62% | 458.725,00 |
| 10.09.2026 | 1.065,34 | 1.074,52 | 1.061,55 | 1.062,40 | -0,90% | 351.603,00 |
| 09.09.2026 | 1.092,77 | 1.092,89 | 1.071,19 | 1.072,03 | -2,13% | 463.292,00 |
| 08.09.2026 | 1.107,78 | 1.113,03 | 1.094,17 | 1.095,37 | -2,40% | 521.592,00 |
| 04.09.2026 | 1.112,00 | 1.124,81 | 1.111,17 | 1.122,29 | -0,34% | 410.827,00 |
| 03.09.2026 | 1.117,42 | 1.132,99 | 1.112,06 | 1.126,15 | 1,72% | 468.863,00 |
| 02.09.2026 | 1.128,79 | 1.137,01 | 1.106,40 | 1.107,08 | -1,86% | 719.905,00 |
| 01.09.2026 | 1.142,01 | 1.149,14 | 1.124,15 | 1.128,10 | -2,38% | 551.659,00 |
| 31.08.2026 | 1.152,87 | 1.158,82 | 1.142,57 | 1.155,61 | -0,76% | 755.351,00 |
| 28.08.2026 | 1.170,56 | 1.183,39 | 1.158,32 | 1.164,48 | -0,26% | 696.209,00 |
| 27.08.2026 | 1.168,43 | 1.187,17 | 1.161,90 | 1.167,57 | -0,48% | 650.816,00 |
| 26.08.2026 | 1.175,71 | 1.182,01 | 1.170,88 | 1.173,21 | -0,29% | 643.100,00 |
| 25.08.2026 | 1.170,94 | 1.180,78 | 1.163,36 | 1.176,64 | 0,34% | 427.671,00 |
| 24.08.2026 | 1.160,01 | 1.174,43 | 1.156,56 | 1.172,61 | 1,39% | 437.678,00 |
| 21.08.2026 | 1.150,68 | 1.160,00 | 1.147,32 | 1.156,55 | 1,47% | 380.432,00 |
| 20.08.2026 | 1.154,76 | 1.159,81 | 1.139,29 | 1.139,82 | -1,65% | 397.082,00 |
| 19.08.2026 | 1.163,00 | 1.181,68 | 1.155,10 | 1.158,92 | 0,40% | 431.515,00 |
| 18.08.2026 | 1.145,06 | 1.161,81 | 1.143,13 | 1.154,35 | 0,63% | 354.655,00 |
| 17.08.2026 | 1.168,00 | 1.169,48 | 1.146,97 | 1.147,11 | -2,27% | 392.405,00 |
| 14.08.2026 | 1.179,00 | 1.180,00 | 1.168,50 | 1.173,73 | -0,77% | 458.056,00 |
| 13.08.2026 | 1.165,77 | 1.186,74 | 1.164,31 | 1.182,84 | 1,89% | 379.102,00 |
| 12.08.2026 | 1.157,00 | 1.162,64 | 1.145,08 | 1.160,91 | 1,05% | 378.109,00 |
| 11.08.2026 | 1.130,65 | 1.152,80 | 1.128,45 | 1.148,84 | 1,54% | 437.460,00 |
| 10.08.2026 | 1.129,82 | 1.139,98 | 1.126,00 | 1.131,40 | -0,44% | 655.905,00 |
| 07.08.2026 | 1.132,53 | 1.143,52 | 1.128,65 | 1.136,39 | 0,63% | 457.411,00 |
| 06.08.2026 | 1.135,57 | 1.139,63 | 1.120,28 | 1.129,30 | -0,38% | 578.132,00 |
| 05.08.2026 | 1.138,50 | 1.142,89 | 1.121,17 | 1.133,58 | 0,22% | 663.893,00 |
| 04.08.2026 | 1.138,50 | 1.150,30 | 1.130,85 | 1.131,13 | 0,40% | 621.064,00 |
| 03.08.2026 | 1.100,07 | 1.129,24 | 1.096,19 | 1.126,63 | 3,32% | 730.436,00 |
| 31.07.2026 | 1.100,84 | 1.104,19 | 1.089,79 | 1.090,39 | -0,73% | 374.737,00 |
| 30.07.2026 | 1.079,36 | 1.104,11 | 1.071,36 | 1.098,37 | 1,78% | 620.290,00 |
| 29.07.2026 | 1.085,88 | 1.110,00 | 1.079,19 | 1.079,19 | -1,67% | 1.075.528,00 |
| 28.07.2026 | 1.072,99 | 1.103,48 | 1.062,51 | 1.097,55 | 3,33% | 1.043.649,00 |
| 27.07.2026 | 1.067,38 | 1.069,99 | 1.051,01 | 1.062,14 | 0,61% | 698.089,00 |
| 24.07.2026 | 1.039,11 | 1.056,48 | 1.033,49 | 1.055,67 | 1,78% | 505.998,00 |
| 23.07.2026 | 1.051,15 | 1.061,43 | 1.036,44 | 1.037,16 | -1,84% | 632.985,00 |
| 22.07.2026 | 1.036,60 | 1.057,19 | 1.034,34 | 1.056,63 | 1,77% | 725.281,00 |
| 21.07.2026 | 1.060,44 | 1.062,87 | 1.030,93 | 1.038,24 | -1,51% | 835.272,00 |
| 20.07.2026 | 1.070,74 | 1.073,18 | 1.052,16 | 1.054,11 | -1,69% | 659.724,00 |
| 17.07.2026 | 1.068,29 | 1.099,41 | 1.065,95 | 1.072,20 | -1,37% | 760.575,00 |
| 16.07.2026 | 1.110,94 | 1.125,00 | 1.079,45 | 1.087,05 | -0,58% | 1.029.718,00 |
| 15.07.2026 | 1.100,00 | 1.109,99 | 1.078,00 | 1.093,40 | 6,63% | 1.582.153,00 |
| 14.07.2026 | 1.030,24 | 1.036,52 | 1.023,05 | 1.025,44 | -0,59% | 712.527,00 |
| 13.07.2026 | 1.039,36 | 1.039,43 | 1.015,97 | 1.031,56 | -0,44% | 931.532,00 |
| 10.07.2026 | 1.039,47 | 1.048,50 | 1.030,00 | 1.036,11 | 1,61% | 592.379,00 |
| 09.07.2026 | 995,92 | 1.021,24 | 991,24 | 1.019,68 | 2,96% | 759.909,00 |
| 08.07.2026 | 1.000,00 | 1.006,81 | 982,99 | 990,34 | -1,89% | 650.635,00 |
| 07.07.2026 | 1.012,30 | 1.019,01 | 1.003,44 | 1.009,43 | -0,18% | 458.123,00 |
| 06.07.2026 | 998,73 | 1.012,30 | 990,24 | 1.011,21 | 1,55% | 611.972,00 |
| 02.07.2026 | 988,50 | 1.002,04 | 982,59 | 995,73 | 1,57% | 634.788,00 |
| 01.07.2026 | 960,42 | 986,57 | 957,11 | 980,38 | 1,96% | 820.519,00 |
| 30.06.2026 | 950,93 | 969,76 | 950,18 | 961,56 | 1,20% | 892.121,00 |
| 29.06.2026 | 969,21 | 972,93 | 947,21 | 950,17 | -1,51% | 883.497,00 |
| 26.06.2026 | 972,80 | 984,01 | 962,68 | 964,71 | -0,74% | 1.491.445,00 |
| 25.06.2026 | 995,00 | 1.002,47 | 966,13 | 971,92 | -1,09% | 1.130.097,00 |
| 24.06.2026 | 1.013,36 | 1.015,47 | 970,03 | 982,60 | -3,22% | 1.559.944,00 |
| 23.06.2026 | 1.049,13 | 1.050,00 | 1.009,24 | 1.015,33 | -3,46% | 1.449.290,00 |
| 22.06.2026 | 1.048,20 | 1.063,74 | 1.042,39 | 1.051,74 | 0,16% | 749.965,00 |
| 18.06.2026 | 1.073,77 | 1.076,51 | 1.045,91 | 1.050,09 | -0,69% | 1.032.316,00 |
| 17.06.2026 | 1.048,96 | 1.075,69 | 1.043,60 | 1.057,38 | 0,49% | 719.647,00 |
| 16.06.2026 | 1.050,77 | 1.056,87 | 1.038,51 | 1.052,23 | 0,90% | 445.215,00 |
| 15.06.2026 | 1.050,00 | 1.060,00 | 1.040,82 | 1.042,87 | 1,05% | 529.436,00 |
| 12.06.2026 | 1.028,38 | 1.041,45 | 1.022,00 | 1.032,00 | 1,52% | 543.978,00 |
| 11.06.2026 | 1.013,40 | 1.022,02 | 1.000,57 | 1.016,58 | 0,58% | 768.961,00 |
| 10.06.2026 | 1.008,09 | 1.020,23 | 999,21 | 1.010,68 | -0,13% | 562.586,00 |