838,250€
1,51%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 821,70 | 840,80 | 806,30 | 838,25 | 1,45% | 880,00 |
| 01.04.2026 | 835,90 | 842,20 | 825,80 | 826,30 | -0,70% | 631,00 |
| 31.03.2026 | 821,85 | 835,90 | 817,00 | 832,15 | 2,10% | 554,00 |
| 30.03.2026 | 809,55 | 832,50 | 809,55 | 815,00 | 0,47% | 191,00 |
| 27.03.2026 | 843,75 | 849,90 | 808,05 | 811,20 | -3,54% | 404,00 |
| 26.03.2026 | 843,75 | 853,45 | 836,55 | 841,00 | -0,56% | 573,00 |
| 25.03.2026 | 847,75 | 856,00 | 832,50 | 845,70 | 0,43% | 272,00 |
| 24.03.2026 | 839,85 | 844,90 | 824,20 | 842,05 | -0,43% | 167,00 |
| 23.03.2026 | 823,55 | 852,15 | 815,05 | 845,70 | 2,05% | 4.368,00 |
| 20.03.2026 | 839,40 | 840,30 | 818,70 | 828,70 | -0,95% | 216,00 |
| 19.03.2026 | 844,90 | 846,15 | 822,90 | 836,65 | -0,98% | 519,00 |
| 18.03.2026 | 846,50 | 847,90 | 835,00 | 844,90 | 0,28% | 270,00 |
| 17.03.2026 | 819,25 | 845,40 | 814,60 | 842,50 | 2,79% | 329,00 |
| 16.03.2026 | 816,70 | 822,75 | 809,10 | 819,65 | 1,34% | 1.257,00 |
| 13.03.2026 | 806,50 | 820,95 | 804,45 | 808,80 | 0,88% | 1.000,00 |
| 12.03.2026 | 816,20 | 818,50 | 796,95 | 801,75 | -2,43% | 1.337,00 |
| 11.03.2026 | 835,05 | 836,65 | 813,20 | 821,75 | -1,68% | 288,00 |
| 10.03.2026 | 823,25 | 838,95 | 817,60 | 835,75 | 1,19% | 719,00 |
| 09.03.2026 | 812,35 | 826,90 | 796,10 | 825,90 | 0,29% | 1.155,00 |
| 06.03.2026 | 888,05 | 892,35 | 817,55 | 823,50 | -7,62% | 223,00 |
| 05.03.2026 | 902,30 | 902,40 | 883,30 | 891,45 | -1,14% | 4.186,00 |
| 04.03.2026 | 900,05 | 911,70 | 898,00 | 901,70 | -0,50% | 249,00 |
| 03.03.2026 | 903,25 | 918,00 | 890,10 | 906,20 | -0,82% | 414,00 |
| 02.03.2026 | 891,60 | 918,90 | 872,60 | 913,70 | 1,51% | 809,00 |
| 27.02.2026 | 921,10 | 922,00 | 882,00 | 900,15 | -2,30% | 5.654,00 |
| 26.02.2026 | 915,00 | 936,00 | 900,45 | 921,30 | -0,57% | 224,00 |
| 25.02.2026 | 915,65 | 929,65 | 901,55 | 926,60 | 0,93% | 445,00 |
| 24.02.2026 | 910,75 | 927,80 | 894,20 | 918,10 | 1,06% | 248,00 |
| 23.02.2026 | 919,30 | 941,45 | 895,60 | 908,45 | -2,09% | 291,00 |
| 20.02.2026 | 920,85 | 935,35 | 909,30 | 927,80 | 0,96% | 406,00 |
| 19.02.2026 | 926,60 | 926,90 | 904,85 | 918,95 | -0,85% | 277,00 |
| 18.02.2026 | 906,10 | 933,10 | 904,00 | 926,80 | 2,35% | 809,00 |
| 17.02.2026 | 904,50 | 919,20 | 896,80 | 905,55 | 0,09% | 4.160,00 |
| 16.02.2026 | 903,55 | 907,15 | 902,75 | 904,75 | 0,28% | 427,00 |
| 13.02.2026 | 887,85 | 903,35 | 882,95 | 902,25 | 1,35% | 443,00 |
| 12.02.2026 | 915,10 | 921,60 | 857,00 | 890,20 | -2,45% | 246,00 |
| 11.02.2026 | 914,60 | 924,80 | 899,05 | 912,60 | -0,24% | 1.126,00 |
| 10.02.2026 | 906,60 | 935,65 | 897,95 | 914,75 | 0,89% | 5.532,00 |
| 09.02.2026 | 893,55 | 910,10 | 879,85 | 906,65 | 1,61% | 558,00 |
| 06.02.2026 | 892,60 | 910,50 | 886,75 | 892,30 | -0,30% | 7.450,00 |
| 05.02.2026 | 912,35 | 914,95 | 889,95 | 895,00 | -1,85% | 502,00 |
| 04.02.2026 | 906,70 | 916,40 | 883,75 | 911,85 | 0,85% | 342,00 |
| 03.02.2026 | 948,15 | 955,30 | 888,50 | 904,20 | -4,60% | 409,00 |
| 02.02.2026 | 935,60 | 954,00 | 932,25 | 947,80 | 0,42% | 585,00 |
| 30.01.2026 | 938,80 | 947,00 | 929,95 | 943,80 | 0,34% | 1.073,00 |
| 29.01.2026 | 934,75 | 947,55 | 928,00 | 940,60 | 0,20% | 513,00 |
| 28.01.2026 | 923,20 | 942,80 | 917,90 | 938,75 | 2,07% | 539,00 |
| 27.01.2026 | 944,50 | 949,80 | 915,40 | 919,75 | -2,57% | 965,00 |
| 26.01.2026 | 949,25 | 962,20 | 944,05 | 944,05 | -1,09% | 651,00 |
| 23.01.2026 | 970,55 | 973,05 | 951,90 | 954,50 | -1,56% | 769,00 |
| 22.01.2026 | 965,60 | 977,45 | 965,20 | 969,60 | 0,66% | 214,00 |
| 21.01.2026 | 948,75 | 971,90 | 944,40 | 963,20 | 1,71% | 796,00 |
| 20.01.2026 | 978,10 | 979,40 | 943,85 | 947,05 | -3,56% | 435,00 |
| 19.01.2026 | 991,95 | 991,95 | 974,00 | 982,00 | -2,04% | 445,00 |
| 16.01.2026 | 997,05 | 1.018,20 | 993,30 | 1.002,50 | 0,55% | 432,00 |
| 15.01.2026 | 933,15 | 1.001,60 | 924,30 | 997,00 | 6,24% | 341,00 |
| 14.01.2026 | 932,75 | 939,05 | 919,30 | 938,40 | 0,36% | 563,00 |
| 13.01.2026 | 933,55 | 938,15 | 921,20 | 935,05 | 0,14% | 1.563,00 |
| 12.01.2026 | 926,50 | 934,95 | 912,40 | 933,70 | 0,25% | 187,00 |
| 09.01.2026 | 934,10 | 939,95 | 929,30 | 931,40 | -0,27% | 260,00 |
| 08.01.2026 | 918,35 | 937,20 | 910,60 | 933,90 | 1,44% | 222,00 |
| 07.01.2026 | 951,90 | 953,10 | 920,55 | 920,65 | -3,35% | 927,00 |
| 06.01.2026 | 954,25 | 959,15 | 945,10 | 952,60 | -0,14% | - |
| 05.01.2026 | 929,65 | 967,35 | 924,75 | 953,90 | 3,14% | 1.111,00 |
| 02.01.2026 | 911,25 | 928,25 | 910,05 | 924,90 | 0,67% | 711,00 |
| 30.12.2025 | 922,15 | 925,10 | 913,40 | 918,70 | -0,44% | 11,00 |
| 29.12.2025 | 924,60 | 926,95 | 918,90 | 922,80 | 0,11% | 150,00 |
| 23.12.2025 | 923,00 | 926,75 | 920,05 | 921,80 | -0,29% | 10,00 |
| 22.12.2025 | 906,35 | 927,60 | 902,70 | 924,50 | 2,03% | 62,00 |
| 19.12.2025 | 906,40 | 917,10 | 902,40 | 906,10 | -0,89% | 74,00 |
| 18.12.2025 | 906,70 | 919,30 | 902,65 | 914,20 | -0,20% | 8,00 |
| 17.12.2025 | 911,85 | 922,40 | 906,85 | 916,00 | -0,58% | 94,00 |
| 16.12.2025 | 917,75 | 922,35 | 903,65 | 921,30 | 0,05% | 84,00 |
| 15.12.2025 | 929,40 | 934,85 | 918,00 | 920,80 | -0,63% | 289,00 |
| 12.12.2025 | 939,65 | 944,90 | 924,65 | 926,60 | -0,90% | 32,00 |
| 11.12.2025 | 923,05 | 940,20 | 914,70 | 935,00 | 0,38% | 44,00 |
| 10.12.2025 | 920,95 | 931,45 | 913,80 | 931,45 | 1,18% | 33,00 |
| 09.12.2025 | 912,65 | 924,05 | 907,95 | 920,60 | -0,30% | 248,00 |
| 08.12.2025 | 919,25 | 925,25 | 908,30 | 923,40 | 0,58% | 53,00 |
| 05.12.2025 | 919,05 | 922,55 | 913,25 | 918,10 | -0,94% | 38,00 |
| 04.12.2025 | 927,65 | 931,55 | 921,25 | 926,80 | 0,64% | 46,00 |
| 03.12.2025 | 892,60 | 926,95 | 891,05 | 920,90 | 2,63% | 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 |