970,400€
0,38%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 961,80 | 971,65 | 957,90 | 970,40 | 0,68% | 66,00 |
| 29.08.2025 | 967,35 | 971,90 | 957,45 | 963,85 | -0,37% | 65,00 |
| 28.08.2025 | 974,45 | 982,15 | 964,25 | 967,40 | -0,62% | 38,00 |
| 27.08.2025 | 981,20 | 988,35 | 973,40 | 973,40 | -0,60% | 115,00 |
| 26.08.2025 | 976,95 | 984,85 | 967,10 | 979,30 | -0,01% | 80,00 |
| 25.08.2025 | 981,75 | 982,30 | 975,00 | 979,40 | -0,07% | 49,00 |
| 22.08.2025 | 970,75 | 987,75 | 960,25 | 980,05 | 1,14% | 97,00 |
| 21.08.2025 | 967,95 | 972,85 | 963,30 | 969,00 | 0,09% | 8,00 |
| 20.08.2025 | 967,35 | 975,15 | 956,75 | 968,15 | -0,10% | 58,00 |
| 19.08.2025 | 972,55 | 975,35 | 960,40 | 969,10 | -0,48% | 11,00 |
| 18.08.2025 | 973,35 | 978,40 | 965,90 | 973,75 | 0,32% | 23,00 |
| 15.08.2025 | 998,50 | 998,60 | 969,90 | 970,60 | -2,56% | 67,00 |
| 14.08.2025 | 990,30 | 997,50 | 986,55 | 996,15 | 0,50% | 214,00 |
| 13.08.2025 | 992,15 | 1.002,35 | 980,05 | 991,15 | -0,26% | 94,00 |
| 12.08.2025 | 972,50 | 994,60 | 965,45 | 993,70 | 2,19% | 34,00 |
| 11.08.2025 | 966,30 | 976,25 | 957,90 | 972,40 | 0,65% | 18,00 |
| 08.08.2025 | 956,95 | 966,10 | 952,00 | 966,10 | 1,05% | 120,00 |
| 07.08.2025 | 960,10 | 969,80 | 952,40 | 956,10 | -0,54% | 142,00 |
| 06.08.2025 | 962,25 | 966,00 | 951,05 | 961,25 | 0,26% | 166,00 |
| 05.08.2025 | 967,35 | 971,00 | 952,60 | 958,75 | -0,55% | 207,00 |
| 04.08.2025 | 946,40 | 965,00 | 945,60 | 964,05 | 2,18% | 64,00 |
| 01.08.2025 | 966,00 | 966,55 | 931,70 | 943,50 | -2,60% | 83,00 |
| 31.07.2025 | 977,20 | 981,35 | 966,10 | 968,65 | -0,78% | 484,00 |
| 30.07.2025 | 971,00 | 981,70 | 955,30 | 976,25 | 0,55% | 166,00 |
| 29.07.2025 | 966,20 | 977,55 | 957,95 | 970,90 | 0,71% | 245,00 |
| 28.07.2025 | 963,15 | 967,25 | 959,85 | 964,05 | 0,55% | 37,00 |
| 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 |
| 15.07.2025 | 960,30 | 962,70 | 890,80 | 904,90 | -4,72% | 95,00 |
| 14.07.2025 | 936,50 | 949,70 | 936,50 | 949,70 | 0,67% | 69,00 |
| 11.07.2025 | 940,10 | 943,40 | 938,70 | 943,40 | -0,37% | 268,00 |
| 10.07.2025 | 923,20 | 947,90 | 922,10 | 946,90 | 2,38% | 2.724,00 |
| 09.07.2025 | 914,40 | 927,90 | 914,40 | 924,90 | 0,96% | 169,00 |
| 08.07.2025 | 917,20 | 923,50 | 913,00 | 916,10 | 0,12% | 31,00 |
| 07.07.2025 | 910,20 | 924,70 | 910,20 | 915,00 | 0,97% | 90,00 |
| 04.07.2025 | 911,30 | 914,70 | 906,10 | 906,20 | -1,65% | 113,00 |
| 03.07.2025 | 906,70 | 921,40 | 906,70 | 921,40 | 1,63% | 317,00 |
| 02.07.2025 | 893,40 | 906,60 | 893,40 | 906,60 | 2,39% | 63,00 |
| 01.07.2025 | 888,10 | 898,70 | 883,10 | 885,40 | -0,20% | 154,00 |
| 30.06.2025 | 895,30 | 900,20 | 887,20 | 887,20 | -0,14% | 59,00 |
| 27.06.2025 | 882,60 | 888,40 | 882,60 | 888,40 | 1,17% | 31,00 |
| 26.06.2025 | 871,70 | 884,60 | 871,70 | 878,10 | 0,97% | 53,00 |
| 25.06.2025 | 863,80 | 870,10 | 863,10 | 869,70 | 0,69% | 74,00 |
| 24.06.2025 | 853,50 | 863,70 | 852,00 | 863,70 | 1,84% | 66,00 |
| 23.06.2025 | 843,70 | 859,70 | 842,70 | 848,10 | -1,28% | 50,00 |
| 20.06.2025 | 838,90 | 859,70 | 838,90 | 859,10 | 2,87% | 69,00 |
| 19.06.2025 | 851,10 | 853,70 | 835,10 | 835,10 | -2,05% | 1,00 |
| 18.06.2025 | 841,10 | 854,40 | 841,10 | 852,60 | 1,05% | 86,00 |
| 17.06.2025 | 845,20 | 846,70 | 842,50 | 843,70 | -0,54% | 17,00 |
| 16.06.2025 | 844,70 | 853,00 | 841,60 | 848,30 | 1,01% | 213,00 |
| 13.06.2025 | 842,10 | 849,20 | 839,80 | 839,80 | -1,49% | 18,00 |
| 12.06.2025 | 860,10 | 860,10 | 851,40 | 852,50 | -1,26% | 155,00 |
| 11.06.2025 | 864,20 | 869,70 | 860,10 | 863,40 | -0,25% | 64,00 |
| 10.06.2025 | 863,20 | 867,10 | 855,10 | 865,60 | -0,03% | 46,00 |
| 09.06.2025 | 865,10 | 868,60 | 865,10 | 865,90 | -0,97% | - |
| 06.06.2025 | 862,20 | 876,00 | 862,20 | 874,40 | 1,89% | 36,00 |
| 05.06.2025 | 860,90 | 867,50 | 858,20 | 858,20 | -0,92% | 37,00 |
| 04.06.2025 | 862,40 | 866,20 | 861,00 | 866,20 | 0,73% | 92,00 |
| 03.06.2025 | 851,70 | 859,90 | 845,10 | 859,90 | 0,77% | 148,00 |
| 02.06.2025 | 855,50 | 857,50 | 851,00 | 853,30 | -0,02% | 71,00 |
| 30.05.2025 | 858,30 | 870,90 | 853,50 | 853,50 | -0,33% | 167,00 |
| 29.05.2025 | 872,10 | 872,10 | 851,20 | 856,30 | -0,63% | 7,00 |
| 28.05.2025 | 864,80 | 867,40 | 861,20 | 861,70 | -0,25% | 95,00 |
| 27.05.2025 | 852,00 | 863,90 | 852,00 | 863,90 | 0,91% | 17,00 |
| 26.05.2025 | 850,10 | 856,70 | 850,10 | 856,10 | 0,73% | 57,00 |
| 23.05.2025 | 853,70 | 858,70 | 825,70 | 849,90 | -1,48% | 51,00 |
| 22.05.2025 | 857,10 | 863,20 | 857,10 | 862,70 | -1,03% | 47,00 |
| 21.05.2025 | 875,60 | 886,20 | 867,10 | 871,70 | -1,19% | 43,00 |
| 20.05.2025 | 880,30 | 885,90 | 879,90 | 882,20 | 0,09% | 47,00 |
| 19.05.2025 | 875,10 | 884,60 | 866,70 | 881,40 | -0,56% | 84,00 |
| 16.05.2025 | 878,70 | 887,30 | 878,20 | 886,40 | 0,93% | 18,00 |
| 15.05.2025 | 858,10 | 878,20 | 858,10 | 878,20 | 1,70% | 11,00 |
| 14.05.2025 | 860,70 | 863,50 | 853,00 | 863,50 | 0,79% | 35,00 |
| 13.05.2025 | 859,60 | 864,70 | 856,70 | 856,70 | -0,43% | 27,00 |
| 12.05.2025 | 832,60 | 869,70 | 832,10 | 860,40 | 4,88% | 157,00 |
| 09.05.2025 | 828,30 | 833,10 | 820,40 | 820,40 | -1,58% | 29,00 |
| 08.05.2025 | 816,50 | 840,90 | 816,50 | 833,60 | 1,83% | 60,00 |
| 07.05.2025 | 807,30 | 818,60 | 807,30 | 818,60 | 1,56% | 6,00 |
| 06.05.2025 | 811,20 | 815,60 | 802,40 | 806,00 | -0,51% | 67,00 |
| 05.05.2025 | 815,10 | 818,70 | 810,10 | 810,10 | -1,67% | 18,00 |
| 02.05.2025 | 818,80 | 823,90 | 818,00 | 823,90 | 3,83% | 46,00 |
| 30.04.2025 | 805,50 | 812,60 | 793,50 | 793,50 | -1,58% | 7,00 |
| 29.04.2025 | 801,00 | 807,70 | 801,00 | 806,20 | 0,89% | 1,00 |
| 28.04.2025 | 799,10 | 799,10 | 799,10 | 799,10 | 0,57% | - |
| 25.04.2025 | 807,10 | 809,70 | 794,60 | 794,60 | -1,00% | 8,00 |
| 24.04.2025 | 789,50 | 803,80 | 789,50 | 802,60 | -0,37% | 12,00 |
| 23.04.2025 | 785,10 | 805,60 | 785,10 | 805,60 | 5,46% | 42,00 |
| 22.04.2025 | 746,00 | 763,90 | 746,00 | 763,90 | -1,14% | 13,00 |
| 17.04.2025 | 769,00 | 774,70 | 766,20 | 772,70 | 0,51% | 25,00 |
| 16.04.2025 | 775,10 | 784,00 | 768,80 | 768,80 | -2,68% | 9,00 |
| 15.04.2025 | 780,70 | 796,50 | 780,70 | 790,00 | 1,53% | 66,00 |
| 14.04.2025 | 780,00 | 788,70 | 778,10 | 778,10 | -0,24% | 80,00 |
| 11.04.2025 | 768,80 | 780,60 | 761,00 | 780,00 | 2,05% | 103,00 |
| 10.04.2025 | 828,00 | 829,60 | 758,90 | 764,30 | -6,61% | 308,00 |