966,100€
1,76%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 948,60 | 969,40 | 947,30 | 966,10 | 1,62% | 200,00 |
| 08.10.2026 | 952,90 | 958,40 | 939,90 | 950,70 | -0,47% | - |
| 07.10.2026 | 959,90 | 967,80 | 945,80 | 955,20 | -0,42% | 586,00 |
| 06.10.2026 | 951,50 | 964,20 | 948,60 | 959,20 | 0,85% | 177,00 |
| 05.10.2026 | 947,70 | 957,80 | 930,60 | 951,10 | 1,04% | - |
| 02.10.2026 | 949,10 | 967,00 | 940,40 | 941,30 | -0,60% | 2.430,00 |
| 01.10.2026 | 938,90 | 954,20 | 931,20 | 947,00 | 1,33% | 380,00 |
| 30.09.2026 | 944,90 | 945,20 | 934,00 | 934,60 | -0,85% | 780,00 |
| 29.09.2026 | 941,40 | 949,10 | 937,50 | 942,60 | 0,04% | 341,00 |
| 28.09.2026 | 948,90 | 953,70 | 935,80 | 942,20 | -1,16% | 581,00 |
| 25.09.2026 | 944,80 | 953,70 | 936,70 | 953,30 | 1,07% | 337,00 |
| 24.09.2026 | 932,50 | 943,70 | 926,20 | 943,20 | 1,14% | 175,00 |
| 23.09.2026 | 934,20 | 942,20 | 922,90 | 932,60 | 0,08% | 128,00 |
| 22.09.2026 | 945,70 | 958,20 | 930,90 | 931,90 | -2,00% | 444,00 |
| 21.09.2026 | 934,80 | 951,70 | 928,00 | 950,90 | 2,16% | - |
| 18.09.2026 | 920,00 | 931,50 | 910,20 | 930,80 | 1,39% | - |
| 17.09.2026 | 910,10 | 924,10 | 909,20 | 918,00 | 1,53% | 224,00 |
| 16.09.2026 | 918,60 | 922,10 | 888,00 | 904,20 | -1,43% | 302,00 |
| 15.09.2026 | 922,30 | 930,20 | 909,60 | 917,30 | -0,62% | 348,00 |
| 14.09.2026 | 932,80 | 942,20 | 915,70 | 923,00 | -0,97% | 188,00 |
| 11.09.2026 | 918,70 | 940,10 | 918,20 | 932,00 | 1,82% | 31,00 |
| 10.09.2026 | 924,80 | 938,00 | 914,70 | 915,30 | -0,74% | 33,00 |
| 09.09.2026 | 942,70 | 949,00 | 921,10 | 922,10 | -2,16% | 60,00 |
| 08.09.2026 | 961,30 | 962,60 | 941,80 | 942,50 | -2,86% | 10.971,00 |
| 07.09.2026 | 962,50 | 979,00 | 957,60 | 970,20 | 0,41% | 512,00 |
| 04.09.2026 | 968,60 | 978,00 | 956,90 | 966,20 | -0,21% | 357,00 |
| 03.09.2026 | 956,60 | 974,40 | 949,80 | 968,20 | 1,32% | 542,00 |
| 02.09.2026 | 974,20 | 987,70 | 955,10 | 955,60 | -1,85% | 130,00 |
| 01.09.2026 | 996,10 | 999,50 | 970,30 | 973,60 | -2,14% | 184,00 |
| 31.08.2026 | 1.002,25 | 1.005,10 | 985,40 | 994,90 | -1,00% | 71,00 |
| 28.08.2026 | 1.002,75 | 1.019,25 | 998,10 | 1.005,00 | 0,30% | 114,00 |
| 27.08.2026 | 1.007,00 | 1.018,75 | 997,40 | 1.002,00 | -0,50% | 44,00 |
| 26.08.2026 | 1.008,50 | 1.014,00 | 1.001,90 | 1.007,00 | -0,20% | - |
| 25.08.2026 | 1.005,50 | 1.011,75 | 989,30 | 1.009,00 | 0,35% | 2.899,00 |
| 24.08.2026 | 988,60 | 1.005,75 | 985,50 | 1.005,50 | 1,61% | 164,00 |
| 21.08.2026 | 975,30 | 992,40 | 973,50 | 989,60 | 1,29% | 390,00 |
| 20.08.2026 | 992,20 | 999,10 | 975,70 | 977,00 | -1,53% | 62,00 |
| 19.08.2026 | 995,20 | 1.013,25 | 989,10 | 992,20 | -0,57% | - |
| 18.08.2026 | 990,20 | 1.003,50 | 983,20 | 997,90 | 0,68% | 575,00 |
| 17.08.2026 | 1.014,00 | 1.014,00 | 991,10 | 991,20 | -2,30% | 532,00 |
| 14.08.2026 | 1.025,25 | 1.025,50 | 1.007,75 | 1.014,50 | -1,17% | 250,00 |
| 13.08.2026 | 1.004,50 | 1.029,25 | 999,95 | 1.026,50 | 1,84% | 2.325,00 |
| 12.08.2026 | 995,60 | 1.009,25 | 982,30 | 1.008,00 | 1,31% | 348,00 |
| 11.08.2026 | 979,10 | 998,30 | 975,00 | 995,00 | 1,50% | 250,00 |
| 10.08.2026 | 982,90 | 986,90 | 975,20 | 980,30 | -0,29% | 531,00 |
| 07.08.2026 | 978,40 | 988,30 | 975,00 | 983,20 | 0,32% | 114,00 |
| 06.08.2026 | 983,30 | 989,40 | 972,20 | 980,10 | -0,08% | 1.161,00 |
| 05.08.2026 | 986,40 | 990,00 | 969,50 | 980,90 | -0,03% | 900,00 |
| 04.08.2026 | 976,90 | 997,40 | 971,20 | 981,20 | 0,20% | 591,00 |
| 03.08.2026 | 950,30 | 981,00 | 946,30 | 979,20 | 3,53% | 54,00 |
| 31.07.2026 | 958,90 | 961,00 | 945,10 | 945,80 | -0,73% | 470,00 |
| 30.07.2026 | 944,80 | 957,90 | 932,90 | 952,80 | 0,83% | 536,00 |
| 29.07.2026 | 959,70 | 968,80 | 943,80 | 945,00 | -1,98% | 2.475,00 |
| 28.07.2026 | 934,30 | 968,70 | 930,00 | 964,10 | 3,51% | 192,00 |
| 27.07.2026 | 932,80 | 939,40 | 924,00 | 931,40 | 0,33% | 205,00 |
| 24.07.2026 | 915,50 | 929,40 | 911,00 | 928,30 | 1,85% | 204,00 |
| 23.07.2026 | 921,80 | 933,00 | 911,30 | 911,40 | -1,38% | 635,00 |
| 22.07.2026 | 913,00 | 926,30 | 906,20 | 924,20 | 1,50% | 27,00 |
| 21.07.2026 | 931,70 | 943,10 | 904,20 | 910,50 | -1,38% | 512,00 |
| 20.07.2026 | 934,10 | 946,60 | 921,90 | 923,20 | -1,51% | 894,00 |
| 17.07.2026 | 948,60 | 960,00 | 930,20 | 937,40 | -1,31% | 90,00 |
| 16.07.2026 | 960,60 | 978,00 | 944,10 | 949,80 | -0,50% | 135,00 |
| 15.07.2026 | 899,90 | 968,50 | 899,00 | 954,60 | 6,13% | 98,00 |
| 14.07.2026 | 904,00 | 905,10 | 895,20 | 899,50 | -0,68% | 260,00 |
| 13.07.2026 | 904,30 | 909,90 | 891,20 | 905,70 | -0,18% | 373,00 |
| 10.07.2026 | 891,10 | 917,20 | 886,90 | 907,30 | 1,76% | 180,00 |
| 09.07.2026 | 869,40 | 892,30 | 866,30 | 891,60 | 2,91% | 72,00 |
| 08.07.2026 | 882,90 | 885,40 | 862,00 | 866,40 | -1,92% | 141,00 |
| 07.07.2026 | 883,90 | 889,40 | 877,10 | 883,40 | -0,05% | 62,00 |
| 06.07.2026 | 872,50 | 884,30 | 867,70 | 883,80 | 2,23% | 298,00 |
| 03.07.2026 | 871,20 | 871,60 | 842,00 | 864,50 | -0,68% | 242,00 |
| 02.07.2026 | 860,90 | 874,40 | 852,30 | 870,40 | 0,97% | 32,00 |
| 01.07.2026 | 840,80 | 866,90 | 840,50 | 862,00 | 2,50% | 500,00 |
| 30.06.2026 | 835,10 | 850,40 | 833,30 | 841,00 | 1,08% | 203,00 |
| 29.06.2026 | 851,60 | 866,00 | 829,50 | 832,00 | -1,68% | 427,00 |
| 26.06.2026 | 852,10 | 862,60 | 845,80 | 846,20 | -0,97% | 123,00 |
| 25.06.2026 | 869,10 | 881,10 | 849,90 | 854,50 | -1,25% | 303,00 |
| 24.06.2026 | 892,00 | 901,90 | 855,90 | 865,30 | -3,05% | 178,00 |
| 23.06.2026 | 917,60 | 921,10 | 887,50 | 892,50 | -3,02% | 36,00 |
| 22.06.2026 | 920,10 | 929,60 | 914,00 | 920,30 | 1,22% | 513,00 |
| 19.06.2026 | 916,00 | 923,50 | 903,80 | 909,20 | -0,68% | 1.335,00 |
| 18.06.2026 | 921,90 | 941,10 | 913,10 | 915,40 | -0,53% | 170,00 |
| 17.06.2026 | 906,90 | 928,00 | 901,20 | 920,30 | 1,50% | 154,00 |
| 16.06.2026 | 898,70 | 909,60 | 894,20 | 906,70 | 0,74% | 197,00 |
| 15.06.2026 | 897,30 | 911,60 | 894,50 | 900,00 | 0,90% | 318,00 |
| 12.06.2026 | 879,70 | 899,80 | 875,50 | 892,00 | 1,58% | 138,00 |
| 11.06.2026 | 878,20 | 884,20 | 870,40 | 878,10 | 0,25% | 296,00 |
| 10.06.2026 | 870,30 | 881,40 | 865,70 | 875,90 | -0,10% | 73,00 |
| 09.06.2026 | 862,90 | 877,20 | 856,40 | 876,80 | 1,65% | 400,00 |
| 08.06.2026 | 867,10 | 869,80 | 859,30 | 862,60 | -0,17% | 7,00 |
| 05.06.2026 | 874,40 | 875,70 | 860,90 | 864,10 | -1,91% | 172,00 |
| 04.06.2026 | 854,30 | 883,20 | 852,90 | 880,90 | 3,10% | 335,00 |
| 03.06.2026 | 879,40 | 882,20 | 849,10 | 854,40 | -2,50% | 68,00 |
| 02.06.2026 | 875,10 | 889,90 | 865,90 | 876,30 | -0,13% | 533,00 |
| 01.06.2026 | 899,50 | 907,40 | 873,20 | 877,40 | -2,22% | 139,00 |
| 29.05.2026 | 899,60 | 909,00 | 893,60 | 897,30 | -0,17% | 741,00 |
| 28.05.2026 | 922,80 | 923,90 | 898,00 | 898,80 | -2,16% | - |
| 27.05.2026 | 924,80 | 931,10 | 918,00 | 918,60 | -0,84% | 128,00 |
| 26.05.2026 | 931,50 | 932,50 | 922,50 | 926,40 | -0,52% | 1.810,00 |
| 25.05.2026 | 926,80 | 932,30 | 926,70 | 931,20 | 0,71% | 923,00 |