1.067,740$
-0,54%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1.075,62 | 1.080,74 | 1.058,49 | 1.067,74 | -0,54% | 476.428,00 |
| 06.05.2026 | 1.065,75 | 1.081,57 | 1.064,85 | 1.073,57 | 2,35% | 658.707,00 |
| 05.05.2026 | 1.055,00 | 1.064,97 | 1.047,52 | 1.048,91 | -0,32% | 540.553,00 |
| 04.05.2026 | 1.055,00 | 1.068,50 | 1.049,89 | 1.052,25 | -0,89% | 400.253,00 |
| 01.05.2026 | 1.069,88 | 1.080,73 | 1.060,59 | 1.061,68 | -0,37% | 469.764,00 |
| 30.04.2026 | 1.041,00 | 1.067,42 | 1.033,50 | 1.065,60 | 2,52% | 572.815,00 |
| 29.04.2026 | 1.047,25 | 1.055,64 | 1.031,32 | 1.039,38 | -0,99% | 395.581,00 |
| 28.04.2026 | 1.060,01 | 1.066,99 | 1.047,86 | 1.049,76 | -0,67% | 424.438,00 |
| 27.04.2026 | 1.040,84 | 1.058,50 | 1.040,84 | 1.056,86 | 1,14% | 530.906,00 |
| 24.04.2026 | 1.053,86 | 1.059,13 | 1.042,44 | 1.044,97 | -0,81% | 355.731,00 |
| 23.04.2026 | 1.056,10 | 1.065,00 | 1.041,72 | 1.053,47 | -0,85% | 538.001,00 |
| 22.04.2026 | 1.054,72 | 1.063,42 | 1.048,31 | 1.062,47 | 1,88% | 549.995,00 |
| 21.04.2026 | 1.049,49 | 1.070,73 | 1.040,40 | 1.042,85 | -0,53% | 643.283,00 |
| 20.04.2026 | 1.048,66 | 1.060,00 | 1.045,00 | 1.048,42 | -0,35% | 637.619,00 |
| 17.04.2026 | 1.038,28 | 1.067,33 | 1.036,14 | 1.052,14 | 2,65% | 1.103.764,00 |
| 16.04.2026 | 1.054,11 | 1.058,40 | 1.011,41 | 1.024,95 | -2,26% | 949.120,00 |
| 15.04.2026 | 1.053,81 | 1.062,00 | 1.043,45 | 1.048,60 | -0,57% | 1.004.822,00 |
| 14.04.2026 | 1.050,00 | 1.074,00 | 1.040,88 | 1.054,56 | 3,02% | 1.319.834,00 |
| 13.04.2026 | 992,80 | 1.025,65 | 991,96 | 1.023,65 | 2,44% | 919.646,00 |
| 10.04.2026 | 1.000,00 | 1.002,92 | 991,17 | 999,31 | -0,23% | 662.246,00 |
| 09.04.2026 | 994,37 | 1.006,32 | 982,22 | 1.001,62 | 0,01% | 676.593,00 |
| 08.04.2026 | 1.002,00 | 1.017,30 | 995,78 | 1.001,54 | 4,49% | 1.245.441,00 |
| 07.04.2026 | 954,99 | 962,00 | 949,29 | 958,46 | -0,10% | 446.571,00 |
| 06.04.2026 | 961,13 | 966,09 | 955,00 | 959,41 | -0,74% | 449.966,00 |
| 02.04.2026 | 931,43 | 971,24 | 929,25 | 966,56 | 0,96% | 568.978,00 |
| 01.04.2026 | 974,95 | 978,99 | 956,30 | 957,40 | -0,45% | 614.937,00 |
| 31.03.2026 | 950,32 | 967,08 | 940,53 | 961,71 | 2,96% | 768.270,00 |
| 30.03.2026 | 939,45 | 953,51 | 930,69 | 934,06 | 0,02% | 805.211,00 |
| 27.03.2026 | 959,80 | 961,48 | 930,00 | 933,85 | -3,57% | 876.210,00 |
| 26.03.2026 | 974,99 | 985,18 | 966,54 | 968,46 | -1,31% | 739.326,00 |
| 25.03.2026 | 988,00 | 992,13 | 963,90 | 981,35 | 0,54% | 877.174,00 |
| 24.03.2026 | 960,00 | 978,68 | 956,54 | 976,06 | 0,15% | 623.823,00 |
| 23.03.2026 | 976,89 | 988,30 | 965,00 | 974,58 | 1,74% | 910.287,00 |
| 20.03.2026 | 970,25 | 971,79 | 945,52 | 957,91 | -1,21% | 1.396.446,00 |
| 19.03.2026 | 957,20 | 972,00 | 949,61 | 969,60 | 0,13% | 911.339,00 |
| 18.03.2026 | 963,75 | 976,29 | 962,52 | 968,31 | -0,28% | 841.662,00 |
| 17.03.2026 | 958,00 | 975,46 | 954,05 | 971,01 | 2,94% | 1.344.913,00 |
| 16.03.2026 | 931,47 | 946,52 | 929,00 | 943,26 | 2,07% | 923.554,00 |
| 13.03.2026 | 931,98 | 943,43 | 920,92 | 924,11 | 0,13% | 1.235.526,00 |
| 12.03.2026 | 937,72 | 944,10 | 917,39 | 922,90 | -2,97% | 1.131.924,00 |
| 11.03.2026 | 960,00 | 967,40 | 940,31 | 951,17 | -1,67% | 1.086.462,00 |
| 10.03.2026 | 965,00 | 976,80 | 956,55 | 967,36 | 1,01% | 1.157.251,00 |
| 09.03.2026 | 925,02 | 960,39 | 919,00 | 957,67 | 0,23% | 1.931.622,00 |
| 06.03.2026 | 992,00 | 994,82 | 948,75 | 955,45 | -7,69% | 1.842.980,00 |
| 05.03.2026 | 1.039,69 | 1.046,46 | 1.022,12 | 1.035,00 | -1,36% | 672.601,00 |
| 04.03.2026 | 1.057,56 | 1.062,99 | 1.045,00 | 1.049,23 | -0,32% | 481.562,00 |
| 03.03.2026 | 1.033,03 | 1.066,99 | 1.029,00 | 1.052,59 | -1,47% | 892.803,00 |
| 02.03.2026 | 1.037,70 | 1.075,52 | 1.031,95 | 1.068,31 | 0,48% | 699.887,00 |
| 27.02.2026 | 1.073,84 | 1.080,00 | 1.040,45 | 1.063,23 | -2,48% | 1.147.773,00 |
| 26.02.2026 | 1.100,00 | 1.108,05 | 1.060,12 | 1.090,27 | -0,32% | 724.854,00 |
| 25.02.2026 | 1.090,50 | 1.097,67 | 1.061,50 | 1.093,78 | 1,18% | 768.763,00 |
| 24.02.2026 | 1.059,19 | 1.093,86 | 1.051,41 | 1.081,05 | 0,94% | 736.706,00 |
| 23.02.2026 | 1.099,97 | 1.108,22 | 1.056,00 | 1.071,01 | -2,07% | 699.641,00 |
| 20.02.2026 | 1.076,55 | 1.102,58 | 1.068,07 | 1.093,64 | 1,14% | 565.709,00 |
| 19.02.2026 | 1.077,90 | 1.084,77 | 1.064,10 | 1.081,28 | -1,01% | 661.000,00 |
| 18.02.2026 | 1.076,27 | 1.103,79 | 1.070,35 | 1.092,26 | 1,83% | 689.541,00 |
| 17.02.2026 | 1.075,90 | 1.087,90 | 1.059,22 | 1.072,67 | 0,11% | 921.500,00 |
| 13.02.2026 | 1.057,20 | 1.072,20 | 1.047,00 | 1.071,51 | 1,50% | 669.228,00 |
| 12.02.2026 | 1.084,30 | 1.087,99 | 1.017,00 | 1.055,63 | -2,52% | 1.152.606,00 |
| 11.02.2026 | 1.087,88 | 1.099,00 | 1.068,32 | 1.082,88 | -0,45% | 949.679,00 |
| 10.02.2026 | 1.079,10 | 1.113,56 | 1.078,74 | 1.087,78 | 0,73% | 954.116,00 |
| 09.02.2026 | 1.045,09 | 1.084,69 | 1.044,01 | 1.079,90 | 2,23% | 797.573,00 |
| 06.02.2026 | 1.071,50 | 1.075,38 | 1.047,57 | 1.056,38 | 0,15% | 1.337.111,00 |
| 05.02.2026 | 1.069,50 | 1.078,88 | 1.049,24 | 1.054,80 | -1,98% | 749.608,00 |
| 04.02.2026 | 1.067,13 | 1.081,97 | 1.042,94 | 1.076,16 | 0,57% | 824.802,00 |
| 03.02.2026 | 1.115,00 | 1.118,59 | 1.048,54 | 1.070,08 | -4,43% | 944.908,00 |
| 02.02.2026 | 1.116,64 | 1.124,32 | 1.104,94 | 1.119,66 | 0,06% | 498.588,00 |
| 30.01.2026 | 1.119,16 | 1.129,07 | 1.102,74 | 1.118,94 | -0,78% | 620.181,00 |
| 29.01.2026 | 1.125,14 | 1.135,00 | 1.107,26 | 1.127,78 | 0,54% | 693.283,00 |
| 28.01.2026 | 1.105,74 | 1.123,81 | 1.098,39 | 1.121,67 | 1,35% | 615.105,00 |
| 27.01.2026 | 1.122,10 | 1.125,50 | 1.098,00 | 1.106,69 | -1,32% | 524.747,00 |
| 26.01.2026 | 1.134,72 | 1.141,48 | 1.121,11 | 1.121,54 | -1,60% | 737.495,00 |
| 22.01.2026 | 1.137,63 | 1.148,02 | 1.132,46 | 1.139,72 | 1,05% | 683.261,00 |
| 21.01.2026 | 1.121,90 | 1.135,34 | 1.114,60 | 1.127,85 | 1,60% | 686.813,00 |
| 20.01.2026 | 1.141,00 | 1.148,36 | 1.105,99 | 1.110,05 | -4,57% | 1.016.439,00 |
| 16.01.2026 | 1.159,50 | 1.181,36 | 1.159,00 | 1.163,17 | 0,56% | 1.125.824,00 |
| 15.01.2026 | 1.128,62 | 1.162,33 | 1.125,06 | 1.156,65 | 5,93% | 1.394.747,00 |
| 14.01.2026 | 1.071,85 | 1.094,01 | 1.070,41 | 1.091,85 | 0,21% | 953.552,00 |
| 13.01.2026 | 1.091,06 | 1.094,00 | 1.073,73 | 1.089,54 | 0,03% | 730.613,00 |
| 12.01.2026 | 1.077,40 | 1.090,92 | 1.073,91 | 1.089,26 | 0,38% | 726.407,00 |
| 09.01.2026 | 1.090,50 | 1.092,77 | 1.080,00 | 1.085,10 | -0,26% | 611.905,00 |
| 08.01.2026 | 1.067,77 | 1.092,45 | 1.060,13 | 1.087,92 | 1,19% | 546.489,00 |
| 07.01.2026 | 1.108,36 | 1.112,80 | 1.074,97 | 1.075,09 | -3,34% | 837.174,00 |
| 06.01.2026 | 1.119,10 | 1.124,28 | 1.106,76 | 1.112,28 | -0,67% | 536.309,00 |
| 05.01.2026 | 1.085,88 | 1.131,65 | 1.083,25 | 1.119,76 | 3,20% | 918.505,00 |
| 02.01.2026 | 1.071,44 | 1.089,88 | 1.069,00 | 1.085,06 | 1,38% | 602.511,00 |
| 31.12.2025 | 1.082,95 | 1.085,36 | 1.070,08 | 1.070,34 | -1,20% | 327.674,00 |
| 30.12.2025 | 1.086,20 | 1.090,00 | 1.082,01 | 1.083,31 | -0,47% | 273.024,00 |
| 29.12.2025 | 1.090,00 | 1.092,05 | 1.082,76 | 1.088,40 | 0,03% | 293.672,00 |
| 26.12.2025 | 1.090,72 | 1.091,69 | 1.084,63 | 1.088,11 | -0,08% | 227.982,00 |
| 24.12.2025 | 1.089,82 | 1.094,33 | 1.084,00 | 1.088,96 | 0,22% | 195.143,00 |
| 23.12.2025 | 1.086,75 | 1.091,74 | 1.083,40 | 1.086,55 | -0,15% | 263.274,00 |
| 22.12.2025 | 1.066,27 | 1.090,96 | 1.065,77 | 1.088,21 | 2,64% | 573.392,00 |
| 19.12.2025 | 1.066,94 | 1.068,56 | 1.057,75 | 1.060,17 | -0,45% | 1.167.115,00 |
| 18.12.2025 | 1.073,91 | 1.078,51 | 1.057,45 | 1.064,99 | 0,00% | 582.119,00 |
| 17.12.2025 | 1.071,00 | 1.083,75 | 1.064,64 | 1.065,00 | -0,29% | 582.992,00 |
| 16.12.2025 | 1.081,52 | 1.083,19 | 1.063,89 | 1.068,14 | -1,30% | 643.221,00 |
| 15.12.2025 | 1.095,00 | 1.098,85 | 1.078,50 | 1.082,16 | -0,64% | 563.167,00 |
| 12.12.2025 | 1.107,26 | 1.107,26 | 1.085,01 | 1.089,09 | -1,16% | 605.672,00 |
| 11.12.2025 | 1.084,86 | 1.104,33 | 1.081,00 | 1.101,84 | 1,71% | 748.868,00 |