958,800€
0,44%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 952,65 | 963,10 | 945,95 | 956,75 | 0,57% | 62,00 |
| 24.07.2025 | 948,75 | 957,40 | 942,05 | 951,30 | -0,05% | 42,00 |
| 23.07.2025 | 941,60 | 953,65 | 936,50 | 951,80 | 1,67% | 65,00 |
| 22.07.2025 | 935,80 | 943,40 | 928,25 | 936,15 | 0,07% | 35,00 |
| 21.07.2025 | 948,40 | 955,90 | 935,10 | 935,50 | -1,54% | 61,00 |
| 18.07.2025 | 954,45 | 960,70 | 947,65 | 950,15 | -0,39% | 48,00 |
| 17.07.2025 | 930,65 | 957,40 | 928,40 | 953,85 | 2,53% | 202,00 |
| 16.07.2025 | 901,35 | 935,00 | 896,75 | 930,35 | 3,12% | 404,00 |
| 15.07.2025 | 958,15 | 969,80 | 889,65 | 902,20 | -5,28% | 99,00 |
| 14.07.2025 | 937,70 | 953,10 | 935,20 | 952,50 | 1,02% | 74,00 |
| 11.07.2025 | 941,75 | 943,85 | 930,00 | 942,85 | -0,12% | 239,00 |
| 10.07.2025 | 925,65 | 946,30 | 923,35 | 944,00 | 1,68% | 2.724,00 |
| 09.07.2025 | 916,55 | 928,95 | 914,60 | 928,40 | 1,19% | 171,00 |
| 08.07.2025 | 916,40 | 925,10 | 914,45 | 917,50 | -0,11% | 28,00 |
| 07.07.2025 | 912,45 | 925,60 | 907,10 | 918,50 | 1,23% | 94,00 |
| 04.07.2025 | 914,25 | 914,25 | 906,60 | 907,30 | -1,28% | 113,00 |
| 03.07.2025 | 908,20 | 921,30 | 903,75 | 919,10 | 1,34% | 302,00 |
| 02.07.2025 | 895,55 | 910,05 | 890,50 | 906,95 | 1,47% | 63,00 |
| 01.07.2025 | 889,85 | 900,10 | 884,05 | 893,85 | 0,35% | 154,00 |
| 30.06.2025 | 897,20 | 904,35 | 885,95 | 890,70 | -0,46% | 69,00 |
| 27.06.2025 | 884,45 | 896,90 | 878,00 | 894,80 | 1,65% | 41,00 |
| 26.06.2025 | 872,45 | 885,20 | 861,60 | 880,30 | 0,72% | 58,00 |
| 25.06.2025 | 865,20 | 874,95 | 860,90 | 874,00 | 1,01% | 79,00 |
| 24.06.2025 | 854,55 | 865,90 | 852,45 | 865,25 | 1,63% | 67,00 |
| 23.06.2025 | 844,90 | 856,65 | 838,80 | 851,35 | 0,54% | 50,00 |
| 20.06.2025 | 847,20 | 857,40 | 843,50 | 846,80 | 0,23% | 69,00 |
| 19.06.2025 | 852,40 | 852,80 | 837,50 | 844,85 | -0,93% | 2,00 |
| 18.06.2025 | 842,90 | 859,40 | 836,95 | 852,75 | 1,08% | 89,00 |
| 17.06.2025 | 846,70 | 857,45 | 839,65 | 843,65 | -0,74% | 17,00 |
| 16.06.2025 | 842,55 | 853,25 | 842,45 | 849,90 | 1,00% | 214,00 |
| 13.06.2025 | 843,35 | 853,25 | 835,55 | 841,50 | -1,43% | 27,00 |
| 12.06.2025 | 861,40 | 862,60 | 849,10 | 853,75 | -1,37% | 170,00 |
| 11.06.2025 | 866,20 | 872,90 | 860,90 | 865,60 | -0,32% | 78,00 |
| 10.06.2025 | 864,70 | 872,95 | 857,20 | 868,40 | 0,32% | 94,00 |
| 09.06.2025 | 864,70 | 874,50 | 860,15 | 865,60 | -0,29% | - |
| 06.06.2025 | 863,45 | 879,15 | 857,15 | 868,10 | 0,78% | 36,00 |
| 05.06.2025 | 862,80 | 873,85 | 852,85 | 861,35 | -0,57% | 40,00 |
| 04.06.2025 | 863,45 | 867,45 | 861,05 | 866,25 | 0,25% | 92,00 |
| 03.06.2025 | 853,60 | 865,70 | 849,35 | 864,10 | 1,14% | 148,00 |
| 02.06.2025 | 857,75 | 864,90 | 843,20 | 854,35 | -0,86% | 74,00 |
| 30.05.2025 | 860,40 | 866,55 | 851,90 | 861,80 | 0,36% | 167,00 |
| 29.05.2025 | 874,40 | 879,55 | 850,45 | 858,70 | -0,23% | 21,00 |
| 28.05.2025 | 866,30 | 872,50 | 858,90 | 860,70 | -0,58% | 105,00 |
| 27.05.2025 | 854,85 | 866,00 | 850,55 | 865,75 | 0,97% | 19,00 |
| 26.05.2025 | 851,50 | 859,45 | 851,25 | 857,40 | 1,11% | 62,00 |
| 23.05.2025 | 855,70 | 865,50 | 823,60 | 847,95 | -1,37% | 53,00 |
| 22.05.2025 | 858,90 | 870,30 | 854,40 | 859,70 | 0,06% | 53,00 |
| 21.05.2025 | 877,30 | 884,20 | 857,30 | 859,15 | -2,89% | 43,00 |
| 20.05.2025 | 882,25 | 887,40 | 878,90 | 884,75 | 0,08% | 50,00 |
| 19.05.2025 | 878,45 | 886,45 | 860,25 | 884,00 | -0,38% | 94,00 |
| 16.05.2025 | 876,65 | 890,50 | 875,60 | 887,40 | 0,87% | 21,00 |
| 15.05.2025 | 859,85 | 884,00 | 853,50 | 879,75 | 1,62% | 15,00 |
| 14.05.2025 | 857,70 | 867,75 | 852,00 | 865,70 | 1,01% | 47,00 |
| 13.05.2025 | 861,35 | 869,70 | 856,40 | 857,05 | -0,80% | 47,00 |
| 12.05.2025 | 831,15 | 868,10 | 830,75 | 863,95 | 5,33% | 169,00 |
| 09.05.2025 | 828,30 | 833,70 | 819,25 | 820,20 | -0,80% | 35,00 |
| 08.05.2025 | 818,80 | 840,95 | 812,90 | 826,85 | 1,60% | 81,00 |
| 07.05.2025 | 808,95 | 820,80 | 805,20 | 813,85 | 1,21% | 6,00 |
| 06.05.2025 | 812,10 | 817,30 | 799,60 | 804,15 | -1,17% | 97,00 |
| 05.05.2025 | 817,30 | 824,15 | 809,40 | 813,70 | -0,97% | 30,00 |
| 02.05.2025 | 813,70 | 825,40 | 812,65 | 821,70 | 1,90% | 48,00 |
| 30.04.2025 | 810,80 | 814,80 | 786,60 | 806,40 | -0,28% | 8,00 |
| 29.04.2025 | 802,95 | 810,60 | 793,45 | 808,65 | 1,06% | 2,00 |
| 28.04.2025 | 798,95 | 811,40 | 793,80 | 800,15 | 0,13% | - |
| 25.04.2025 | 809,35 | 823,70 | 790,85 | 799,10 | -0,68% | 11,00 |
| 24.04.2025 | 786,45 | 805,70 | 776,45 | 804,55 | 2,12% | 24,00 |
| 23.04.2025 | 787,40 | 818,00 | 784,55 | 787,85 | 1,38% | 42,00 |
| 22.04.2025 | 745,45 | 777,65 | 745,45 | 777,10 | 0,89% | 13,00 |
| 17.04.2025 | 768,85 | 784,05 | 759,75 | 770,25 | 1,33% | 30,00 |
| 16.04.2025 | 775,70 | 789,00 | 749,85 | 760,15 | -3,54% | 9,00 |
| 15.04.2025 | 782,75 | 797,25 | 780,90 | 788,05 | 0,44% | 84,00 |
| 14.04.2025 | 777,50 | 793,30 | 770,45 | 784,60 | 1,28% | 67,00 |
| 11.04.2025 | 769,10 | 785,85 | 737,20 | 774,70 | 1,15% | 100,00 |
| 10.04.2025 | 824,15 | 828,90 | 744,00 | 765,90 | -6,57% | 117,00 |
| 09.04.2025 | 728,10 | 826,60 | 715,05 | 819,75 | 10,06% | 185,00 |
| 08.04.2025 | 756,80 | 782,90 | 734,20 | 744,80 | -0,58% | 135,00 |
| 07.04.2025 | 717,30 | 772,65 | 654,90 | 749,15 | -0,39% | 180,00 |
| 04.04.2025 | 795,85 | 804,90 | 739,35 | 752,10 | -6,57% | 253,00 |
| 03.04.2025 | 852,40 | 852,40 | 804,75 | 805,00 | -9,23% | 163,00 |
| 02.04.2025 | 873,80 | 890,10 | 861,10 | 886,85 | 1,33% | 81,00 |
| 01.04.2025 | 871,90 | 885,35 | 863,60 | 875,20 | 0,03% | 327,00 |
| 31.03.2025 | 868,45 | 877,75 | 852,75 | 874,90 | 0,86% | 99,00 |
| 28.03.2025 | 896,60 | 903,70 | 867,00 | 867,40 | -2,81% | 98,00 |
| 27.03.2025 | 900,30 | 905,10 | 885,55 | 892,45 | -1,22% | 32,00 |
| 26.03.2025 | 904,40 | 909,00 | 893,40 | 903,45 | 0,08% | 20,00 |
| 25.03.2025 | 893,50 | 904,20 | 889,50 | 902,70 | 1,52% | 245,00 |
| 24.03.2025 | 885,10 | 889,60 | 885,10 | 889,20 | 1,01% | 66,00 |
| 21.03.2025 | 877,50 | 880,30 | 875,70 | 880,30 | -0,60% | 8,00 |
| 20.03.2025 | 878,60 | 885,60 | 878,60 | 885,60 | 1,23% | 10,00 |
| 19.03.2025 | 877,10 | 881,60 | 874,80 | 874,80 | -0,57% | 17,00 |
| 18.03.2025 | 874,90 | 879,80 | 874,90 | 879,80 | 0,19% | 18,00 |
| 17.03.2025 | 853,10 | 878,10 | 852,00 | 878,10 | 3,40% | 191,00 |
| 14.03.2025 | 830,50 | 849,20 | 830,50 | 849,20 | 2,45% | 257,00 |
| 13.03.2025 | 833,90 | 833,90 | 828,90 | 828,90 | -1,30% | 6,00 |
| 12.03.2025 | 835,10 | 846,80 | 834,30 | 839,80 | 0,24% | 136,00 |
| 11.03.2025 | 847,60 | 847,60 | 832,60 | 837,80 | -0,69% | 181,00 |
| 10.03.2025 | 867,00 | 870,00 | 836,10 | 843,60 | -0,53% | 40,00 |
| 07.03.2025 | 892,00 | 892,00 | 848,10 | 848,10 | -4,59% | 34,00 |
| 06.03.2025 | 895,90 | 901,20 | 882,30 | 888,90 | -0,46% | 65,00 |
| 05.03.2025 | 901,30 | 906,00 | 879,50 | 893,00 | -0,32% | 52,00 |