1.039,600€
2,83%
Echtzeit-Aktienkurs Blackrock
Bid:
Ask:
Aktienkurse zur Blackrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1.028,70 | 1.048,40 | 1.012,70 | 1.027,20 | 1,60% | 104,00 |
| 14.10.2025 | 996,95 | 1.041,60 | 987,00 | 1.011,00 | 1,05% | 150,00 |
| 13.10.2025 | 985,20 | 1.005,30 | 981,90 | 1.000,45 | 2,00% | 432,00 |
| 10.10.2025 | 1.010,20 | 1.021,30 | 979,30 | 980,85 | -2,75% | 80,00 |
| 09.10.2025 | 1.001,50 | 1.015,50 | 998,90 | 1.008,60 | 0,72% | 164,00 |
| 08.10.2025 | 1.004,30 | 1.014,50 | 995,95 | 1.001,40 | 0,17% | 50,00 |
| 07.10.2025 | 1.006,30 | 1.015,50 | 990,05 | 999,75 | -1,03% | 105,00 |
| 06.10.2025 | 990,00 | 1.010,80 | 987,85 | 1.010,20 | 2,20% | 47,00 |
| 03.10.2025 | 992,15 | 996,15 | 983,40 | 988,50 | -0,31% | 18,00 |
| 02.10.2025 | 972,20 | 995,65 | 969,25 | 991,55 | 1,87% | 180,00 |
| 01.10.2025 | 987,10 | 994,85 | 964,55 | 973,35 | -1,78% | 78,00 |
| 30.09.2025 | 1.001,10 | 1.009,90 | 982,15 | 990,95 | -0,72% | 189,00 |
| 29.09.2025 | 988,25 | 1.007,50 | 987,90 | 998,10 | 1,11% | 36,00 |
| 26.09.2025 | 982,60 | 990,35 | 975,55 | 987,10 | 0,44% | 48,00 |
| 25.09.2025 | 961,65 | 983,60 | 953,35 | 982,75 | 2,26% | 18,00 |
| 24.09.2025 | 960,70 | 969,70 | 956,50 | 961,05 | 0,49% | 70,00 |
| 23.09.2025 | 962,40 | 972,60 | 954,60 | 956,35 | -0,74% | 25,00 |
| 22.09.2025 | 971,25 | 971,90 | 956,85 | 963,50 | -0,83% | 63,00 |
| 19.09.2025 | 965,55 | 971,90 | 954,45 | 971,55 | 0,87% | 463,00 |
| 18.09.2025 | 962,25 | 978,75 | 958,15 | 963,20 | 0,70% | 52,00 |
| 17.09.2025 | 943,20 | 957,85 | 942,15 | 956,55 | 1,45% | 30,00 |
| 16.09.2025 | 947,40 | 950,20 | 935,80 | 942,90 | -0,40% | 39,00 |
| 15.09.2025 | 958,85 | 964,55 | 943,50 | 946,65 | -1,08% | 230,00 |
| 12.09.2025 | 967,45 | 971,90 | 953,95 | 957,00 | -1,19% | 34,00 |
| 11.09.2025 | 940,15 | 971,25 | 939,05 | 968,50 | 2,87% | 95,00 |
| 10.09.2025 | 943,50 | 953,30 | 939,75 | 941,45 | -0,58% | 25,00 |
| 09.09.2025 | 938,80 | 950,45 | 933,80 | 946,95 | 0,87% | 51,00 |
| 08.09.2025 | 939,90 | 943,05 | 931,45 | 938,80 | 0,05% | 25,00 |
| 05.09.2025 | 948,35 | 957,90 | 927,20 | 938,35 | -1,37% | 28,00 |
| 04.09.2025 | 944,05 | 957,80 | 937,45 | 951,40 | 0,87% | 20,00 |
| 03.09.2025 | 954,35 | 958,85 | 936,50 | 943,15 | -1,47% | 27,00 |
| 02.09.2025 | 966,45 | 973,60 | 946,75 | 957,25 | -1,00% | 108,00 |
| 01.09.2025 | 961,80 | 973,05 | 957,90 | 966,95 | 0,32% | 273,00 |
| 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 |