848,100€
-4,59%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 892,90 | 894,85 | 846,90 | 873,05 | -1,85% | 34,00 |
| 06.03.2025 | 897,50 | 898,40 | 879,10 | 889,55 | -0,81% | 75,00 |
| 05.03.2025 | 903,35 | 905,20 | 879,65 | 896,80 | -0,08% | 53,00 |
| 04.03.2025 | 923,15 | 928,15 | 887,80 | 897,50 | -2,58% | 50,00 |
| 03.03.2025 | 940,20 | 944,50 | 915,90 | 921,25 | 0,17% | 23,00 |
| 28.02.2025 | 911,10 | 919,70 | 908,10 | 919,70 | -0,12% | 142,00 |
| 27.02.2025 | 911,60 | 922,80 | 911,60 | 920,80 | 1,32% | 63,00 |
| 26.02.2025 | 913,80 | 917,90 | 908,80 | 908,80 | -0,59% | 20,00 |
| 25.02.2025 | 908,10 | 914,20 | 906,00 | 914,20 | 0,67% | 128,00 |
| 24.02.2025 | 927,60 | 941,10 | 905,70 | 908,10 | -2,47% | 42,00 |
| 21.02.2025 | 940,90 | 945,30 | 930,50 | 931,10 | -0,71% | 30,00 |
| 20.02.2025 | 942,00 | 951,00 | 937,80 | 937,80 | -0,90% | 44,00 |
| 19.02.2025 | 933,60 | 948,70 | 930,70 | 946,30 | 2,19% | 75,00 |
| 18.02.2025 | 915,40 | 931,70 | 915,40 | 926,00 | 0,97% | 90,00 |
| 17.02.2025 | 924,80 | 924,80 | 915,10 | 917,10 | -0,73% | 344,00 |
| 14.02.2025 | 939,00 | 946,60 | 923,80 | 923,80 | -1,12% | 8,00 |
| 13.02.2025 | 933,10 | 938,80 | 930,50 | 934,30 | 0,21% | 2.809,00 |
| 12.02.2025 | 952,10 | 957,70 | 932,30 | 932,30 | -2,12% | 31,00 |
| 11.02.2025 | 954,10 | 959,00 | 943,90 | 952,50 | -0,29% | 36,00 |
| 10.02.2025 | 965,70 | 970,50 | 949,80 | 955,30 | -0,76% | 36,00 |
| 07.02.2025 | 971,70 | 974,80 | 961,50 | 962,60 | -2,14% | 94,00 |
| 06.02.2025 | 978,10 | 983,70 | 978,10 | 983,70 | 1,06% | 8,00 |
| 05.02.2025 | 974,10 | 978,70 | 969,90 | 973,40 | -0,19% | 29,00 |
| 04.02.2025 | 983,10 | 991,40 | 969,70 | 975,30 | -1,13% | 52,00 |
| 03.02.2025 | 1.013,40 | 1.023,60 | 986,40 | 986,40 | -4,82% | 38,00 |
| 31.01.2025 | 1.030,80 | 1.040,00 | 1.030,80 | 1.036,40 | 0,97% | 19,00 |
| 30.01.2025 | 1.014,40 | 1.029,40 | 1.014,40 | 1.026,40 | 0,94% | 50,00 |
| 29.01.2025 | 1.004,40 | 1.018,00 | 1.004,40 | 1.016,80 | 0,99% | 28,00 |
| 28.01.2025 | 982,10 | 1.006,80 | 982,10 | 1.006,80 | 3,43% | 155,00 |
| 27.01.2025 | 969,00 | 973,40 | 958,10 | 973,40 | 0,64% | 11,00 |
| 24.01.2025 | 970,10 | 970,20 | 967,20 | 967,20 | -0,49% | 8,00 |
| 23.01.2025 | 964,10 | 972,00 | 963,00 | 972,00 | 1,49% | 10,00 |
| 22.01.2025 | 969,50 | 972,20 | 957,70 | 957,70 | -0,66% | 8,00 |
| 21.01.2025 | 977,60 | 982,50 | 964,10 | 964,10 | -2,03% | 450,00 |
| 20.01.2025 | 979,70 | 989,70 | 976,00 | 984,10 | 0,54% | 289,00 |
| 17.01.2025 | 966,40 | 980,00 | 966,40 | 978,80 | 1,68% | 103,00 |
| 16.01.2025 | 985,60 | 991,70 | 962,60 | 962,60 | -2,10% | 215,00 |
| 15.01.2025 | 937,10 | 983,20 | 937,10 | 983,20 | 5,43% | 40,00 |
| 14.01.2025 | 931,60 | 935,50 | 931,60 | 932,60 | -0,26% | 68,00 |
| 13.01.2025 | 931,80 | 935,00 | 927,10 | 935,00 | 0,14% | 44,00 |
| 10.01.2025 | 952,10 | 961,30 | 928,60 | 933,70 | -2,40% | 58,00 |
| 09.01.2025 | 953,60 | 958,70 | 953,60 | 956,70 | 0,31% | 86,00 |
| 08.01.2025 | 945,40 | 953,70 | 945,40 | 953,70 | -0,02% | 38,00 |
| 07.01.2025 | 974,80 | 979,70 | 953,90 | 953,90 | -2,66% | 45,00 |
| 06.01.2025 | 992,30 | 993,60 | 980,00 | 980,00 | -0,73% | 48,00 |
| 03.01.2025 | 987,60 | 990,30 | 984,00 | 987,20 | -0,24% | 733,00 |
| 02.01.2025 | 998,50 | 1.009,60 | 989,60 | 989,60 | -1,92% | 80,00 |
| 30.12.2024 | 1.000,00 | 1.009,60 | 1.000,00 | 1.009,00 | 0,80% | 56,00 |
| 27.12.2024 | 1.008,00 | 1.014,60 | 1.001,00 | 1.001,00 | 0,63% | 99,00 |
| 23.12.2024 | 990,50 | 994,70 | 990,00 | 994,70 | 0,54% | 74,00 |
| 20.12.2024 | 979,80 | 992,90 | 965,00 | 989,40 | 0,63% | 337,00 |
| 19.12.2024 | 981,60 | 992,00 | 981,60 | 983,20 | 0,11% | 2.222,00 |
| 18.12.2024 | 998,70 | 1.010,40 | 982,10 | 982,10 | -1,48% | 2.195,00 |
| 17.12.2024 | 1.009,40 | 1.023,60 | 992,10 | 996,90 | -1,82% | 69,00 |
| 16.12.2024 | 1.008,00 | 1.015,40 | 1.005,80 | 1.015,40 | 0,93% | 149,00 |
| 13.12.2024 | 1.010,00 | 1.014,60 | 1.006,00 | 1.006,00 | -0,22% | 19,00 |
| 12.12.2024 | 1.011,40 | 1.029,60 | 1.001,60 | 1.008,20 | -0,57% | 39,00 |
| 11.12.2024 | 1.002,00 | 1.025,80 | 1.002,00 | 1.014,00 | 0,92% | 28,00 |
| 10.12.2024 | 989,30 | 1.004,80 | 989,30 | 1.004,80 | 1,16% | 55,00 |
| 09.12.2024 | 987,30 | 994,20 | 987,30 | 993,30 | 0,04% | 18,00 |
| 06.12.2024 | 985,30 | 992,90 | 985,30 | 992,90 | 0,64% | 62,00 |
| 05.12.2024 | 977,20 | 996,70 | 972,00 | 986,60 | 1,70% | 22,00 |
| 04.12.2024 | 992,70 | 994,20 | 970,10 | 970,10 | -1,85% | 100,00 |
| 03.12.2024 | 971,70 | 991,20 | 970,80 | 988,40 | 1,42% | 26,00 |
| 02.12.2024 | 971,30 | 980,00 | 971,30 | 974,60 | 0,08% | 9,00 |
| 29.11.2024 | 974,20 | 979,80 | 973,80 | 973,80 | -1,80% | 7,00 |
| 28.11.2024 | 967,20 | 991,60 | 967,20 | 991,60 | 2,96% | 47,00 |
| 27.11.2024 | 978,30 | 978,30 | 963,10 | 963,10 | -1,31% | 233,00 |
| 26.11.2024 | 983,50 | 993,20 | 975,90 | 975,90 | -0,91% | 64,00 |
| 25.11.2024 | 998,00 | 998,50 | 984,90 | 984,90 | -0,99% | 32,00 |
| 22.11.2024 | 980,40 | 999,40 | 980,40 | 994,70 | 1,01% | 47,00 |
| 21.11.2024 | 970,30 | 987,70 | 970,30 | 984,80 | 1,08% | 309,00 |
| 20.11.2024 | 968,30 | 982,70 | 968,30 | 974,30 | -0,56% | 55,00 |
| 19.11.2024 | 991,30 | 991,30 | 979,80 | 979,80 | -0,42% | 19,00 |
| 18.11.2024 | 991,30 | 999,60 | 982,50 | 983,90 | -1,06% | 113,00 |
| 15.11.2024 | 987,90 | 994,40 | 987,90 | 994,40 | 0,18% | 130,00 |
| 14.11.2024 | 975,30 | 999,30 | 975,30 | 992,60 | 1,53% | 83,00 |
| 13.11.2024 | 972,30 | 982,20 | 967,30 | 977,60 | 0,06% | 61,00 |
| 12.11.2024 | 990,70 | 997,70 | 973,90 | 977,00 | -0,83% | 160,00 |
| 11.11.2024 | 970,30 | 1.000,20 | 970,30 | 985,20 | 1,44% | 315,00 |
| 08.11.2024 | 962,70 | 971,20 | 962,70 | 971,20 | 1,38% | 49,00 |
| 07.11.2024 | 961,80 | 979,50 | 958,00 | 958,00 | -0,15% | 88,00 |
| 06.11.2024 | 952,20 | 992,30 | 938,20 | 959,40 | 2,90% | 568,00 |
| 05.11.2024 | 910,30 | 932,40 | 910,30 | 932,40 | 2,63% | 9,00 |
| 04.11.2024 | 906,00 | 908,50 | 894,70 | 908,50 | 0,02% | 33,00 |
| 01.11.2024 | 902,90 | 913,80 | 902,90 | 908,30 | 0,64% | 34,00 |
| 31.10.2024 | 900,00 | 902,50 | 890,90 | 902,50 | 0,27% | 214,00 |
| 30.10.2024 | 911,30 | 912,10 | 900,10 | 900,10 | -1,32% | 184,00 |
| 29.10.2024 | 910,30 | 912,10 | 908,40 | 912,10 | 0,07% | 11,00 |
| 28.10.2024 | 905,30 | 913,50 | 905,30 | 911,50 | 1,11% | 151,00 |
| 25.10.2024 | 907,90 | 912,70 | 897,80 | 901,50 | -0,74% | 17,00 |
| 24.10.2024 | 912,30 | 916,00 | 908,20 | 908,20 | -0,79% | 49,00 |
| 23.10.2024 | 929,80 | 929,80 | 915,10 | 915,40 | -1,21% | 75,00 |
| 22.10.2024 | 925,10 | 927,70 | 920,30 | 926,60 | 0,03% | 235,00 |
| 21.10.2024 | 925,70 | 929,70 | 925,70 | 926,30 | 0,16% | 26,00 |
| 18.10.2024 | 922,30 | 927,70 | 922,30 | 924,80 | -0,22% | 64,00 |
| 17.10.2024 | 932,80 | 950,90 | 926,80 | 926,80 | -0,85% | 191,00 |
| 16.10.2024 | 922,60 | 938,00 | 922,30 | 934,70 | 0,40% | 243,00 |
| 15.10.2024 | 909,40 | 934,30 | 909,40 | 931,00 | 2,07% | 69,00 |
| 14.10.2024 | 908,20 | 917,00 | 905,40 | 912,10 | 0,71% | 207,00 |