892,300€
-0,10%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2025 | 922,10 | 935,70 | 920,00 | 934,40 | 1,31% | 111,00 |
| 04.11.2025 | 917,60 | 927,10 | 917,10 | 922,30 | -0,83% | 45,00 |
| 03.11.2025 | 936,10 | 948,10 | 922,10 | 930,00 | -0,75% | 38,00 |
| 31.10.2025 | 945,80 | 950,30 | 936,20 | 937,00 | -1,77% | 109,00 |
| 30.10.2025 | 940,10 | 954,30 | 940,10 | 953,90 | 0,19% | 73,00 |
| 29.10.2025 | 965,10 | 968,10 | 952,10 | 952,10 | -1,85% | 565,00 |
| 28.10.2025 | 967,10 | 975,10 | 966,70 | 970,00 | -0,22% | 118,00 |
| 27.10.2025 | 982,60 | 988,70 | 972,10 | 972,10 | -1,26% | 106,00 |
| 24.10.2025 | 970,00 | 984,50 | 969,00 | 984,50 | 1,36% | 50,00 |
| 23.10.2025 | 970,90 | 979,70 | 967,30 | 971,30 | 0,42% | 114,00 |
| 22.10.2025 | 971,80 | 978,70 | 967,20 | 967,20 | -1,95% | 172,00 |
| 21.10.2025 | 995,30 | 1.000,00 | 986,40 | 986,40 | -1,73% | 43,00 |
| 20.10.2025 | 996,10 | 1.010,00 | 996,10 | 1.003,80 | 0,42% | 181,00 |
| 17.10.2025 | 995,20 | 1.007,40 | 980,10 | 999,60 | -1,34% | 264,00 |
| 16.10.2025 | 1.029,60 | 1.037,60 | 1.013,20 | 1.013,20 | -2,54% | 379,00 |
| 15.10.2025 | 1.027,60 | 1.039,60 | 1.026,80 | 1.039,60 | 2,83% | 104,00 |
| 14.10.2025 | 994,10 | 1.028,40 | 992,20 | 1.011,00 | 1,33% | 150,00 |
| 13.10.2025 | 986,40 | 1.001,00 | 986,40 | 997,70 | 0,57% | 430,00 |
| 10.10.2025 | 1.007,80 | 1.011,60 | 992,00 | 992,00 | -1,65% | 80,00 |
| 09.10.2025 | 999,30 | 1.013,40 | 999,30 | 1.008,60 | 0,72% | 164,00 |
| 08.10.2025 | 1.002,00 | 1.009,40 | 1.001,40 | 1.001,40 | 0,35% | 49,00 |
| 07.10.2025 | 1.006,00 | 1.016,00 | 993,10 | 997,90 | -0,73% | 105,00 |
| 06.10.2025 | 986,70 | 1.005,20 | 986,70 | 1.005,20 | 1,73% | 46,00 |
| 03.10.2025 | 990,20 | 992,70 | 987,50 | 988,10 | 0,94% | 14,00 |
| 02.10.2025 | 969,90 | 984,00 | 969,90 | 978,90 | 0,58% | 180,00 |
| 01.10.2025 | 984,90 | 997,70 | 973,30 | 973,30 | -2,09% | 78,00 |
| 30.09.2025 | 1.004,00 | 1.005,00 | 994,10 | 994,10 | -0,45% | 204,00 |
| 29.09.2025 | 986,10 | 1.005,60 | 986,10 | 998,60 | 1,11% | 52,00 |
| 26.09.2025 | 980,10 | 991,00 | 980,10 | 987,60 | 2,52% | 48,00 |
| 25.09.2025 | 958,70 | 963,80 | 958,70 | 963,30 | 0,38% | 18,00 |
| 24.09.2025 | 957,90 | 967,10 | 957,90 | 959,70 | 0,53% | 66,00 |
| 23.09.2025 | 961,10 | 966,90 | 954,60 | 954,60 | -1,21% | 25,00 |
| 22.09.2025 | 970,70 | 970,70 | 961,70 | 966,30 | -0,48% | 63,00 |
| 19.09.2025 | 963,50 | 971,00 | 960,10 | 971,00 | 0,76% | 502,00 |
| 18.09.2025 | 958,90 | 964,40 | 958,90 | 963,70 | 1,80% | 52,00 |
| 17.09.2025 | 941,00 | 946,70 | 941,00 | 946,70 | 0,54% | 30,00 |
| 16.09.2025 | 944,70 | 949,70 | 941,60 | 941,60 | -0,49% | 39,00 |
| 15.09.2025 | 956,50 | 961,70 | 944,60 | 946,20 | -2,09% | 230,00 |
| 12.09.2025 | 965,10 | 966,70 | 965,10 | 966,40 | -0,39% | 34,00 |