844,550€
-0,44%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 846,70 | 857,45 | 839,65 | 844,95 | -0,58% | 16,00 |
| 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 |
| 04.03.2025 | 921,10 | 921,10 | 888,10 | 895,90 | -4,23% | 62,00 |
| 03.03.2025 | 939,90 | 939,90 | 932,10 | 935,50 | 1,72% | 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 |