1.123,836$
0,47%
Echtzeit-Aktienkurs Blackrock
Bid:
Ask:
Aktienkurse zur Blackrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1.119,13 | 1.129,85 | 1.118,46 | 1.124,17 | 0,50% | - |
| 24.07.2025 | 1.115,54 | 1.125,24 | 1.114,51 | 1.118,62 | -0,15% | - |
| 23.07.2025 | 1.103,37 | 1.121,92 | 1.101,86 | 1.120,35 | 1,83% | - |
| 22.07.2025 | 1.094,56 | 1.101,56 | 1.087,59 | 1.100,17 | 0,57% | - |
| 21.07.2025 | 1.110,54 | 1.110,54 | 1.093,91 | 1.093,98 | -0,95% | - |
| 18.07.2025 | 1.108,86 | 1.118,47 | 1.102,84 | 1.104,52 | -0,16% | - |
| 17.07.2025 | 1.083,35 | 1.108,87 | 1.079,93 | 1.106,26 | 2,20% | - |
| 16.07.2025 | 1.057,05 | 1.085,82 | 1.055,27 | 1.082,48 | 3,31% | - |
| 15.07.2025 | 1.079,95 | 1.079,95 | 1.033,96 | 1.047,76 | -5,70% | - |
| 14.07.2025 | 1.097,09 | 1.111,17 | 1.097,09 | 1.111,07 | 0,82% | - |
| 11.07.2025 | 1.096,81 | 1.102,81 | 1.092,96 | 1.102,04 | -0,19% | - |
| 10.07.2025 | 1.089,41 | 1.105,34 | 1.086,47 | 1.104,17 | 1,48% | - |
| 09.07.2025 | 1.075,79 | 1.088,13 | 1.075,79 | 1.088,08 | 1,15% | - |
| 08.07.2025 | 1.074,33 | 1.078,26 | 1.071,01 | 1.075,67 | -0,03% | - |
| 07.07.2025 | 1.082,20 | 1.086,53 | 1.071,74 | 1.075,95 | -0,35% | - |
| 03.07.2025 | 1.071,88 | 1.081,64 | 1.069,55 | 1.079,72 | 0,99% | - |
| 02.07.2025 | 1.054,75 | 1.069,11 | 1.052,61 | 1.069,11 | 1,54% | - |
| 01.07.2025 | 1.047,33 | 1.056,01 | 1.044,23 | 1.052,87 | 0,34% | - |
| 30.06.2025 | 1.054,04 | 1.054,04 | 1.040,69 | 1.049,33 | 0,00% | - |
| 27.06.2025 | 1.031,85 | 1.049,34 | 1.031,85 | 1.049,34 | 1,78% | - |
| 26.06.2025 | 1.020,13 | 1.036,13 | 1.018,83 | 1.030,96 | 1,20% | - |
| 25.06.2025 | 1.004,56 | 1.019,82 | 1.002,47 | 1.018,78 | 1,40% | - |
| 24.06.2025 | 992,43 | 1.005,46 | 992,43 | 1.004,73 | 1,97% | - |
| 23.06.2025 | 978,41 | 985,43 | 967,59 | 985,34 | 1,06% | - |
| 20.06.2025 | 983,71 | 986,35 | 972,97 | 975,04 | -0,28% | - |
| 18.06.2025 | 964,95 | 988,07 | 964,95 | 977,77 | 0,94% | - |
| 17.06.2025 | 975,35 | 980,01 | 966,13 | 968,63 | -1,34% | - |
| 16.06.2025 | 979,80 | 988,75 | 979,80 | 981,81 | 1,13% | - |
| 13.06.2025 | 977,45 | 985,73 | 967,22 | 970,80 | -1,73% | - |
| 12.06.2025 | 989,63 | 993,76 | 984,77 | 987,94 | -0,57% | - |
| 11.06.2025 | 993,38 | 1.002,78 | 991,14 | 993,61 | 0,13% | - |
| 10.06.2025 | 988,32 | 992,44 | 986,69 | 992,27 | 0,32% | - |
| 09.06.2025 | 992,13 | 994,04 | 981,89 | 989,11 | -0,11% | - |
| 06.06.2025 | 988,48 | 999,61 | 987,91 | 990,18 | 0,59% | - |
| 05.06.2025 | 988,38 | 989,82 | 979,11 | 984,41 | -0,46% | - |
| 04.06.2025 | 982,54 | 990,63 | 982,54 | 988,97 | 0,65% | - |
| 03.06.2025 | 972,53 | 984,44 | 971,17 | 982,55 | 0,53% | - |
| 02.06.2025 | 976,47 | 977,94 | 964,62 | 977,37 | -0,09% | - |
| 30.05.2025 | 975,43 | 979,01 | 967,13 | 978,26 | 0,28% | - |
| 29.05.2025 | 981,07 | 981,07 | 967,03 | 975,50 | 0,41% | - |
| 28.05.2025 | 979,28 | 983,66 | 969,83 | 971,47 | -0,96% | - |
| 27.05.2025 | 976,34 | 981,09 | 968,52 | 980,86 | 1,70% | - |
| 23.05.2025 | 957,66 | 969,72 | 957,66 | 964,51 | -0,54% | - |
| 22.05.2025 | 970,30 | 977,26 | 965,77 | 969,73 | -0,30% | - |
| 21.05.2025 | 988,51 | 995,21 | 971,56 | 972,67 | -2,52% | - |
| 20.05.2025 | 991,40 | 998,41 | 990,41 | 997,84 | 0,48% | - |
| 19.05.2025 | 977,44 | 995,18 | 977,44 | 993,11 | 0,38% | - |
| 16.05.2025 | 988,28 | 991,79 | 983,45 | 989,33 | 0,69% | - |
| 15.05.2025 | 967,33 | 988,87 | 967,33 | 982,58 | 1,64% | - |
| 14.05.2025 | 961,33 | 968,75 | 959,39 | 966,72 | 0,78% | - |
| 13.05.2025 | 961,53 | 967,85 | 959,03 | 959,20 | 0,13% | - |
| 12.05.2025 | 958,13 | 961,76 | 951,62 | 957,93 | 3,81% | - |
| 09.05.2025 | 932,42 | 932,42 | 922,26 | 922,74 | -0,55% | - |
| 08.05.2025 | 931,56 | 944,87 | 927,66 | 927,80 | 0,79% | - |
| 07.05.2025 | 920,56 | 924,35 | 915,49 | 920,54 | 0,60% | - |
| 06.05.2025 | 918,24 | 923,48 | 907,95 | 915,08 | -0,67% | - |
| 05.05.2025 | 926,60 | 933,36 | 921,25 | 921,25 | -0,67% | - |
| 02.05.2025 | 930,09 | 933,90 | 925,66 | 927,50 | 1,48% | - |
| 30.04.2025 | 906,00 | 915,06 | 894,41 | 913,96 | -0,70% | - |
| 29.04.2025 | 915,53 | 921,29 | 905,29 | 920,37 | 0,67% | - |
| 28.04.2025 | 909,60 | 921,79 | 909,19 | 914,26 | 0,69% | - |
| 25.04.2025 | 915,45 | 915,98 | 900,22 | 908,03 | -0,90% | - |
| 24.04.2025 | 893,89 | 916,34 | 893,89 | 916,26 | 2,60% | - |
| 23.04.2025 | 910,72 | 928,27 | 888,96 | 893,04 | 0,64% | - |
| 22.04.2025 | 862,63 | 887,74 | 862,63 | 887,32 | 1,29% | - |
| 17.04.2025 | 873,73 | 889,66 | 870,63 | 875,99 | 1,18% | - |
| 16.04.2025 | 883,90 | 885,94 | 855,75 | 865,80 | -2,62% | - |
| 15.04.2025 | 890,37 | 899,31 | 888,60 | 889,08 | -0,21% | - |
| 14.04.2025 | 893,11 | 899,05 | 878,75 | 890,95 | 1,33% | - |
| 11.04.2025 | 857,48 | 887,52 | 842,98 | 879,26 | 2,66% | - |
| 10.04.2025 | 882,38 | 882,38 | 833,67 | 856,48 | -4,60% | - |
| 09.04.2025 | 803,29 | 903,51 | 803,29 | 897,73 | 10,03% | - |
| 08.04.2025 | 850,86 | 854,05 | 805,67 | 815,89 | -0,29% | - |
| 07.04.2025 | 795,70 | 844,59 | 776,61 | 818,27 | -0,51% | - |
| 04.04.2025 | 860,21 | 860,21 | 811,87 | 822,44 | -7,31% | - |
| 03.04.2025 | 926,74 | 926,74 | 887,29 | 887,29 | -7,79% | - |
| 02.04.2025 | 933,85 | 965,45 | 933,85 | 962,29 | 1,95% | - |
| 01.04.2025 | 941,33 | 955,58 | 934,45 | 943,85 | -0,26% | - |
| 31.03.2025 | 930,86 | 948,56 | 921,56 | 946,34 | -0,20% | - |
| 28.03.2025 | 966,85 | 967,95 | 946,16 | 948,26 | -2,03% | - |
| 27.03.2025 | 969,52 | 975,08 | 957,29 | 967,93 | -0,08% | - |
| 26.03.2025 | 975,36 | 978,25 | 964,44 | 968,72 | -0,56% | - |
| 25.03.2025 | 965,49 | 976,22 | 964,36 | 974,17 | 1,11% | 566.717,00 |
| 24.03.2025 | 960,65 | 972,99 | 957,00 | 963,50 | 1,24% | 640.165,00 |
| 21.03.2025 | 948,00 | 956,34 | 938,17 | 951,73 | -0,26% | 5.211.797,00 |
| 20.03.2025 | 952,69 | 961,63 | 949,52 | 954,17 | -0,32% | 668.049,00 |
| 19.03.2025 | 959,68 | 966,00 | 951,00 | 957,23 | -0,15% | 1.086.897,00 |
| 18.03.2025 | 957,63 | 964,57 | 956,01 | 958,62 | 0,06% | 1.086.482,00 |
| 17.03.2025 | 937,13 | 960,94 | 933,36 | 958,00 | 3,15% | 922.636,00 |
| 14.03.2025 | 915,02 | 929,10 | 907,92 | 928,70 | 3,14% | 623.759,00 |
| 13.03.2025 | 913,02 | 913,50 | 898,26 | 900,46 | -1,05% | 656.796,00 |
| 12.03.2025 | 920,00 | 923,53 | 903,53 | 910,06 | -0,03% | 630.156,00 |
| 11.03.2025 | 912,13 | 922,97 | 904,95 | 910,37 | -0,53% | 963.132,00 |
| 10.03.2025 | 918,10 | 931,78 | 901,53 | 915,26 | -3,34% | 1.069.523,00 |
| 07.03.2025 | 953,03 | 953,03 | 918,99 | 946,92 | -1,33% | 1.180.886,00 |
| 06.03.2025 | 957,63 | 969,01 | 948,73 | 959,64 | -0,88% | 698.204,00 |
| 05.03.2025 | 964,00 | 969,66 | 947,85 | 968,14 | 1,72% | 837.827,00 |
| 04.03.2025 | 952,36 | 964,58 | 933,34 | 951,79 | -1,52% | 1.040.301,00 |
| 03.03.2025 | 979,84 | 990,79 | 958,84 | 966,47 | -1,16% | 767.212,00 |
| 28.02.2025 | 943,18 | 980,48 | 942,01 | 977,78 | 3,48% | 1.412.644,00 |