920,900€
2,66%
Echtzeit-Aktienkurs Blackrock
Bid:
Ask:
Aktienkurse zur Blackrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 892,60 | 926,95 | 891,05 | 925,80 | 3,18% | 58,00 |
| 02.12.2025 | 895,35 | 903,80 | 888,10 | 897,30 | 0,24% | 109,00 |
| 01.12.2025 | 899,90 | 905,95 | 892,15 | 895,15 | -0,76% | 43,00 |
| 28.11.2025 | 903,60 | 906,80 | 902,00 | 902,00 | 0,03% | 53,00 |
| 27.11.2025 | 894,90 | 901,70 | 894,90 | 901,70 | 0,13% | 37,00 |
| 26.11.2025 | 888,60 | 904,80 | 888,60 | 900,50 | 1,05% | 94,00 |
| 25.11.2025 | 882,20 | 891,10 | 880,60 | 891,10 | 0,83% | 140,00 |
| 24.11.2025 | 879,70 | 889,80 | 879,00 | 883,80 | 0,65% | 73,00 |
| 21.11.2025 | 860,40 | 878,10 | 860,40 | 878,10 | 2,01% | 63,00 |
| 20.11.2025 | 887,70 | 893,40 | 860,80 | 860,80 | -1,94% | 101,00 |
| 19.11.2025 | 880,00 | 887,80 | 877,80 | 877,80 | -0,11% | 28,00 |
| 18.11.2025 | 871,30 | 881,20 | 871,30 | 878,80 | -0,60% | 77,00 |
| 17.11.2025 | 911,00 | 914,70 | 884,10 | 884,10 | -2,88% | 99,00 |
| 14.11.2025 | 915,50 | 920,20 | 910,30 | 910,30 | -0,31% | 99,00 |
| 13.11.2025 | 944,40 | 944,40 | 913,10 | 913,10 | -3,05% | 334,00 |
| 12.11.2025 | 936,40 | 941,80 | 936,40 | 941,80 | 0,88% | 5,00 |
| 11.11.2025 | 934,90 | 936,70 | 933,20 | 933,60 | 0,10% | 172,00 |
| 10.11.2025 | 940,00 | 943,90 | 927,60 | 932,70 | 0,85% | 48,00 |
| 06.11.2025 | 929,40 | 936,60 | 918,20 | 924,80 | -1,03% | 233,00 |
| 05.11.2025 | 922,10 | 935,70 | 920,00 | 934,40 | 1,31% | 111,00 |
| 04.11.2025 | 917,60 | 927,10 | 917,10 | 922,30 | -0,83% | 45,00 |
| 03.11.2025 | 936,10 | 948,10 | 922,10 | 930,00 | -0,75% | 38,00 |
| 31.10.2025 | 945,80 | 950,30 | 936,20 | 937,00 | -1,77% | 109,00 |
| 30.10.2025 | 940,10 | 954,30 | 940,10 | 953,90 | 0,19% | 73,00 |
| 29.10.2025 | 965,10 | 968,10 | 952,10 | 952,10 | -1,85% | 565,00 |
| 28.10.2025 | 967,10 | 975,10 | 966,70 | 970,00 | -0,22% | 118,00 |
| 27.10.2025 | 982,60 | 988,70 | 972,10 | 972,10 | -1,26% | 106,00 |
| 24.10.2025 | 970,00 | 984,50 | 969,00 | 984,50 | 1,36% | 50,00 |
| 23.10.2025 | 970,90 | 979,70 | 967,30 | 971,30 | 0,42% | 114,00 |
| 22.10.2025 | 971,80 | 978,70 | 967,20 | 967,20 | -1,95% | 172,00 |
| 21.10.2025 | 995,30 | 1.000,00 | 986,40 | 986,40 | -1,73% | 43,00 |
| 20.10.2025 | 996,10 | 1.010,00 | 996,10 | 1.003,80 | 0,42% | 181,00 |
| 17.10.2025 | 995,20 | 1.007,40 | 980,10 | 999,60 | -1,34% | 264,00 |
| 16.10.2025 | 1.029,60 | 1.037,60 | 1.013,20 | 1.013,20 | -2,54% | 379,00 |
| 15.10.2025 | 1.027,60 | 1.039,60 | 1.026,80 | 1.039,60 | 2,83% | 104,00 |
| 14.10.2025 | 994,10 | 1.028,40 | 992,20 | 1.011,00 | 1,33% | 150,00 |
| 13.10.2025 | 986,40 | 1.001,00 | 986,40 | 997,70 | 0,57% | 430,00 |
| 10.10.2025 | 1.007,80 | 1.011,60 | 992,00 | 992,00 | -1,65% | 80,00 |
| 09.10.2025 | 999,30 | 1.013,40 | 999,30 | 1.008,60 | 0,72% | 164,00 |
| 08.10.2025 | 1.002,00 | 1.009,40 | 1.001,40 | 1.001,40 | 0,35% | 49,00 |
| 07.10.2025 | 1.006,00 | 1.016,00 | 993,10 | 997,90 | -0,73% | 105,00 |
| 06.10.2025 | 986,70 | 1.005,20 | 986,70 | 1.005,20 | 1,73% | 46,00 |
| 03.10.2025 | 990,20 | 992,70 | 987,50 | 988,10 | 0,94% | 14,00 |
| 02.10.2025 | 969,90 | 984,00 | 969,90 | 978,90 | 0,58% | 180,00 |
| 01.10.2025 | 984,90 | 997,70 | 973,30 | 973,30 | -2,09% | 78,00 |
| 30.09.2025 | 1.004,00 | 1.005,00 | 994,10 | 994,10 | -0,45% | 204,00 |
| 29.09.2025 | 986,10 | 1.005,60 | 986,10 | 998,60 | 1,11% | 52,00 |
| 26.09.2025 | 980,10 | 991,00 | 980,10 | 987,60 | 2,52% | 48,00 |
| 25.09.2025 | 958,70 | 963,80 | 958,70 | 963,30 | 0,38% | 18,00 |
| 24.09.2025 | 957,90 | 967,10 | 957,90 | 959,70 | 0,53% | 66,00 |
| 23.09.2025 | 961,10 | 966,90 | 954,60 | 954,60 | -1,21% | 25,00 |
| 22.09.2025 | 970,70 | 970,70 | 961,70 | 966,30 | -0,48% | 63,00 |
| 19.09.2025 | 963,50 | 971,00 | 960,10 | 971,00 | 0,76% | 502,00 |
| 18.09.2025 | 958,90 | 964,40 | 958,90 | 963,70 | 1,80% | 52,00 |
| 17.09.2025 | 941,00 | 946,70 | 941,00 | 946,70 | 0,54% | 30,00 |
| 16.09.2025 | 944,70 | 949,70 | 941,60 | 941,60 | -0,49% | 39,00 |
| 15.09.2025 | 956,50 | 961,70 | 944,60 | 946,20 | -2,09% | 230,00 |
| 12.09.2025 | 965,10 | 966,70 | 965,10 | 966,40 | -0,39% | 34,00 |
| 11.09.2025 | 936,60 | 970,20 | 936,60 | 970,20 | 2,33% | 95,00 |
| 10.09.2025 | 940,60 | 950,00 | 940,60 | 948,10 | 0,39% | 25,00 |
| 09.09.2025 | 936,10 | 944,40 | 936,10 | 944,40 | 0,92% | 51,00 |
| 08.09.2025 | 936,50 | 941,00 | 935,80 | 935,80 | -0,22% | 32,00 |
| 05.09.2025 | 944,50 | 949,70 | 930,50 | 937,90 | -1,85% | 25,00 |
| 04.09.2025 | 943,00 | 955,60 | 940,90 | 955,60 | 1,82% | 20,00 |
| 03.09.2025 | 952,60 | 959,80 | 938,50 | 938,50 | -1,65% | 26,00 |
| 02.09.2025 | 964,10 | 965,10 | 947,50 | 954,20 | -1,44% | 107,00 |
| 01.09.2025 | 960,20 | 972,70 | 960,20 | 968,10 | 0,14% | 173,00 |
| 29.08.2025 | 965,30 | 985,70 | 965,30 | 966,70 | -0,24% | 65,00 |
| 28.08.2025 | 975,30 | 978,50 | 969,00 | 969,00 | -0,61% | 38,00 |
| 27.08.2025 | 979,00 | 985,80 | 974,90 | 974,90 | -0,13% | 95,00 |
| 26.08.2025 | 975,20 | 980,80 | 975,20 | 976,20 | -0,42% | 65,00 |
| 25.08.2025 | 980,30 | 982,80 | 976,20 | 980,30 | 0,17% | 39,00 |
| 22.08.2025 | 968,60 | 984,00 | 967,20 | 978,60 | 0,82% | 89,00 |
| 21.08.2025 | 965,50 | 970,60 | 965,50 | 970,60 | 0,12% | 8,00 |
| 20.08.2025 | 965,20 | 970,00 | 961,50 | 969,40 | 0,29% | 40,00 |
| 19.08.2025 | 970,40 | 974,20 | 963,30 | 966,60 | -0,89% | 8,00 |
| 18.08.2025 | 970,90 | 975,30 | 968,10 | 975,30 | -0,26% | 18,00 |
| 15.08.2025 | 997,30 | 998,70 | 977,80 | 977,80 | -1,49% | 67,00 |
| 14.08.2025 | 988,60 | 996,20 | 987,60 | 992,60 | -0,90% | 214,00 |
| 13.08.2025 | 990,60 | 1.001,60 | 988,60 | 1.001,60 | 2,75% | 94,00 |
| 12.08.2025 | 968,20 | 974,80 | 968,20 | 974,80 | 0,09% | 50,00 |
| 11.08.2025 | 965,10 | 973,90 | 965,10 | 973,90 | 1,08% | 18,00 |
| 08.08.2025 | 954,30 | 967,40 | 954,30 | 963,50 | -0,84% | 85,00 |
| 07.08.2025 | 958,10 | 972,50 | 958,10 | 971,70 | 1,20% | 144,00 |
| 06.08.2025 | 960,30 | 964,70 | 957,50 | 960,20 | -0,06% | 156,00 |
| 05.08.2025 | 965,60 | 969,20 | 960,80 | 960,80 | 0,19% | 202,00 |
| 04.08.2025 | 945,10 | 959,00 | 945,10 | 959,00 | 1,70% | 54,00 |
| 01.08.2025 | 964,60 | 964,60 | 943,00 | 943,00 | -2,52% | 80,00 |
| 31.07.2025 | 974,80 | 982,80 | 967,40 | 967,40 | -0,53% | 484,00 |
| 30.07.2025 | 968,80 | 978,20 | 954,10 | 972,60 | -0,55% | 116,00 |
| 29.07.2025 | 963,80 | 978,70 | 963,80 | 978,00 | 1,55% | 245,00 |
| 28.07.2025 | 960,10 | 966,20 | 960,10 | 963,10 | 0,45% | 35,00 |
| 25.07.2025 | 951,50 | 962,10 | 951,10 | 958,80 | 0,44% | 56,00 |
| 24.07.2025 | 948,50 | 954,60 | 948,50 | 954,60 | 0,38% | 42,00 |
| 23.07.2025 | 938,70 | 951,00 | 938,70 | 951,00 | 1,64% | 62,00 |
| 22.07.2025 | 933,00 | 938,70 | 930,30 | 935,70 | -1,11% | 20,00 |
| 21.07.2025 | 947,50 | 951,80 | 943,70 | 946,20 | -0,31% | 61,00 |
| 18.07.2025 | 953,10 | 956,20 | 949,10 | 949,10 | -0,40% | 38,00 |
| 17.07.2025 | 929,10 | 952,90 | 929,10 | 952,90 | 2,30% | 202,00 |
| 16.07.2025 | 900,10 | 931,50 | 895,10 | 931,50 | 2,94% | 354,00 |