1.202,064$
0,72%
Echtzeit-Aktienkurs Blackrock
Bid:
Ask:
Aktienkurse zur Blackrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1.206,81 | 1.217,64 | 1.179,21 | 1.202,06 | 0,72% | - |
| 14.10.2025 | 1.144,84 | 1.204,34 | 1.144,84 | 1.193,44 | 3,25% | - |
| 13.10.2025 | 1.147,76 | 1.163,18 | 1.147,76 | 1.155,86 | 1,55% | - |
| 10.10.2025 | 1.169,89 | 1.180,52 | 1.136,91 | 1.138,23 | -2,38% | - |
| 09.10.2025 | 1.170,62 | 1.176,18 | 1.157,67 | 1.166,04 | 0,17% | - |
| 08.10.2025 | 1.171,67 | 1.176,96 | 1.159,10 | 1.164,08 | -0,18% | - |
| 07.10.2025 | 1.182,73 | 1.182,73 | 1.156,37 | 1.166,22 | -1,18% | - |
| 06.10.2025 | 1.166,47 | 1.183,70 | 1.162,00 | 1.180,19 | 1,70% | - |
| 03.10.2025 | 1.163,96 | 1.167,98 | 1.158,13 | 1.160,46 | 0,03% | - |
| 02.10.2025 | 1.145,59 | 1.166,91 | 1.139,90 | 1.160,11 | 1,62% | - |
| 01.10.2025 | 1.161,09 | 1.161,09 | 1.134,22 | 1.141,65 | -2,08% | - |
| 30.09.2025 | 1.172,80 | 1.182,94 | 1.154,98 | 1.165,88 | -0,67% | - |
| 29.09.2025 | 1.165,45 | 1.181,48 | 1.164,55 | 1.173,75 | 1,80% | - |
| 26.09.2025 | 1.148,14 | 1.156,35 | 1.148,03 | 1.152,94 | 0,53% | - |
| 25.09.2025 | 1.121,16 | 1.146,92 | 1.118,35 | 1.146,87 | 1,66% | - |
| 24.09.2025 | 1.133,39 | 1.136,40 | 1.126,61 | 1.128,12 | -0,31% | - |
| 23.09.2025 | 1.137,98 | 1.145,88 | 1.127,73 | 1.131,58 | -0,36% | - |
| 22.09.2025 | 1.135,94 | 1.141,39 | 1.134,68 | 1.135,66 | -0,47% | - |
| 19.09.2025 | 1.137,67 | 1.140,99 | 1.127,64 | 1.140,99 | 0,29% | - |
| 18.09.2025 | 1.135,25 | 1.151,75 | 1.135,08 | 1.137,68 | 0,61% | - |
| 17.09.2025 | 1.120,95 | 1.131,61 | 1.117,71 | 1.130,74 | 1,14% | - |
| 16.09.2025 | 1.115,96 | 1.122,67 | 1.109,85 | 1.117,98 | 0,30% | - |
| 15.09.2025 | 1.126,86 | 1.126,86 | 1.111,04 | 1.114,68 | -0,72% | - |
| 12.09.2025 | 1.130,53 | 1.134,02 | 1.122,72 | 1.122,73 | -1,01% | - |
| 11.09.2025 | 1.103,54 | 1.140,62 | 1.103,54 | 1.134,19 | 2,86% | - |
| 10.09.2025 | 1.107,34 | 1.116,37 | 1.099,43 | 1.102,63 | -0,36% | - |
| 09.09.2025 | 1.103,90 | 1.113,57 | 1.100,56 | 1.106,61 | 0,16% | - |
| 08.09.2025 | 1.102,39 | 1.105,13 | 1.095,45 | 1.104,80 | 0,53% | - |
| 05.09.2025 | 1.106,38 | 1.107,54 | 1.089,23 | 1.098,94 | -0,83% | - |
| 04.09.2025 | 1.106,40 | 1.110,11 | 1.101,80 | 1.108,10 | 0,82% | - |
| 03.09.2025 | 1.110,82 | 1.112,88 | 1.093,12 | 1.099,04 | -1,31% | - |
| 02.09.2025 | 1.108,00 | 1.113,59 | 1.104,04 | 1.113,59 | -1,28% | - |
| 29.08.2025 | 1.132,36 | 1.132,46 | 1.118,91 | 1.128,08 | -0,22% | - |
| 28.08.2025 | 1.140,03 | 1.140,03 | 1.127,51 | 1.130,57 | -0,23% | - |
| 27.08.2025 | 1.138,02 | 1.142,58 | 1.133,14 | 1.133,14 | -0,62% | - |
| 26.08.2025 | 1.138,55 | 1.140,61 | 1.126,90 | 1.140,20 | 0,29% | - |
| 25.08.2025 | 1.144,48 | 1.147,43 | 1.136,89 | 1.136,89 | -0,94% | - |
| 22.08.2025 | 1.129,40 | 1.156,19 | 1.129,40 | 1.147,64 | 2,07% | - |
| 21.08.2025 | 1.124,81 | 1.128,27 | 1.120,06 | 1.124,32 | -0,44% | - |
| 20.08.2025 | 1.119,73 | 1.132,73 | 1.115,98 | 1.129,23 | 0,11% | - |
| 19.08.2025 | 1.131,55 | 1.133,28 | 1.122,26 | 1.128,03 | -0,71% | - |
| 18.08.2025 | 1.134,64 | 1.140,50 | 1.132,83 | 1.136,06 | 0,04% | - |
| 15.08.2025 | 1.159,93 | 1.161,37 | 1.135,56 | 1.135,56 | -2,14% | - |
| 14.08.2025 | 1.156,70 | 1.161,30 | 1.151,97 | 1.160,43 | 0,09% | - |
| 13.08.2025 | 1.165,15 | 1.171,65 | 1.148,79 | 1.159,35 | -0,06% | - |
| 12.08.2025 | 1.132,80 | 1.160,40 | 1.132,80 | 1.160,00 | 2,82% | - |
| 11.08.2025 | 1.126,07 | 1.132,82 | 1.122,32 | 1.128,16 | 0,42% | - |
| 08.08.2025 | 1.117,60 | 1.125,59 | 1.114,78 | 1.123,47 | 0,86% | - |
| 07.08.2025 | 1.126,11 | 1.128,68 | 1.108,59 | 1.113,91 | -0,54% | - |
| 06.08.2025 | 1.113,78 | 1.121,45 | 1.106,87 | 1.120,00 | 0,94% | - |
| 05.08.2025 | 1.116,44 | 1.120,75 | 1.101,32 | 1.109,59 | -0,48% | - |
| 04.08.2025 | 1.099,85 | 1.115,54 | 1.097,96 | 1.114,98 | 2,17% | - |
| 01.08.2025 | 1.091,02 | 1.097,64 | 1.078,61 | 1.091,28 | -1,28% | - |
| 31.07.2025 | 1.110,40 | 1.118,90 | 1.103,98 | 1.105,46 | -0,88% | - |
| 30.07.2025 | 1.114,56 | 1.126,19 | 1.109,56 | 1.115,28 | -0,50% | - |
| 29.07.2025 | 1.117,76 | 1.126,10 | 1.115,31 | 1.120,89 | 0,31% | - |
| 28.07.2025 | 1.121,08 | 1.124,42 | 1.115,22 | 1.117,38 | -0,53% | - |
| 25.07.2025 | 1.122,32 | 1.130,66 | 1.117,76 | 1.123,28 | 0,44% | 516.333,00 |
| 24.07.2025 | 1.117,00 | 1.125,76 | 1.113,64 | 1.118,37 | -0,18% | 539.549,00 |
| 23.07.2025 | 1.104,17 | 1.122,73 | 1.100,56 | 1.120,37 | 1,82% | 653.555,00 |
| 22.07.2025 | 1.096,08 | 1.103,81 | 1.086,18 | 1.100,39 | 0,67% | 580.871,00 |
| 21.07.2025 | 1.107,68 | 1.110,71 | 1.093,02 | 1.093,02 | -0,96% | 445.878,00 |
| 18.07.2025 | 1.111,93 | 1.119,19 | 1.102,58 | 1.103,59 | -0,16% | 991.574,00 |
| 17.07.2025 | 1.085,00 | 1.109,29 | 1.077,11 | 1.105,38 | 2,14% | 1.175.847,00 |
| 16.07.2025 | 1.054,59 | 1.086,95 | 1.053,00 | 1.082,24 | 3,45% | 1.407.409,00 |
| 15.07.2025 | 1.070,85 | 1.076,47 | 1.033,77 | 1.046,16 | -5,88% | 1.939.352,00 |
| 14.07.2025 | 1.101,08 | 1.112,13 | 1.098,44 | 1.111,46 | 0,89% | 661.833,00 |
| 11.07.2025 | 1.099,61 | 1.103,44 | 1.091,82 | 1.101,64 | -0,22% | 545.553,00 |
| 10.07.2025 | 1.091,78 | 1.105,72 | 1.084,15 | 1.104,05 | 1,41% | 467.761,00 |
| 09.07.2025 | 1.080,00 | 1.088,77 | 1.077,64 | 1.088,75 | 1,28% | 340.477,00 |
| 08.07.2025 | 1.075,42 | 1.079,86 | 1.070,00 | 1.075,02 | -0,09% | 502.472,00 |
| 07.07.2025 | 1.083,49 | 1.086,84 | 1.070,02 | 1.075,97 | -0,57% | 559.672,00 |
| 03.07.2025 | 1.071,33 | 1.082,48 | 1.066,63 | 1.082,15 | 1,08% | 342.684,00 |
| 02.07.2025 | 1.056,00 | 1.070,66 | 1.050,00 | 1.070,57 | 1,55% | 495.097,00 |
| 01.07.2025 | 1.046,58 | 1.057,00 | 1.041,43 | 1.054,27 | 0,48% | 472.882,00 |
| 30.06.2025 | 1.049,98 | 1.054,18 | 1.041,31 | 1.049,25 | 0,14% | 530.472,00 |
| 27.06.2025 | 1.035,60 | 1.050,00 | 1.034,36 | 1.047,82 | 1,65% | 799.932,00 |
| 26.06.2025 | 1.020,52 | 1.037,00 | 1.017,70 | 1.030,79 | 1,25% | 631.489,00 |
| 25.06.2025 | 1.007,73 | 1.020,00 | 1.000,00 | 1.018,08 | 1,30% | 661.804,00 |
| 24.06.2025 | 995,50 | 1.005,85 | 993,00 | 1.004,97 | 1,89% | 699.670,00 |
| 23.06.2025 | 975,32 | 986,45 | 966,48 | 986,30 | 1,22% | 642.854,00 |
| 20.06.2025 | 982,19 | 986,91 | 973,21 | 974,44 | -0,52% | 859.584,00 |
| 18.06.2025 | 970,81 | 988,27 | 966,45 | 979,52 | 1,07% | 662.709,00 |
| 17.06.2025 | 975,85 | 980,42 | 965,63 | 969,18 | -1,32% | 625.049,00 |
| 16.06.2025 | 986,59 | 989,15 | 977,23 | 982,10 | 1,06% | 522.427,00 |
| 13.06.2025 | 980,32 | 985,57 | 967,34 | 971,82 | -1,66% | 674.354,00 |
| 12.06.2025 | 989,91 | 994,50 | 983,74 | 988,25 | -0,51% | 558.619,00 |
| 11.06.2025 | 995,30 | 1.003,31 | 990,00 | 993,30 | 0,14% | 645.783,00 |
| 10.06.2025 | 987,50 | 993,12 | 985,00 | 991,90 | 0,31% | 478.699,00 |
| 09.06.2025 | 992,50 | 994,42 | 981,52 | 988,84 | -0,02% | 420.358,00 |
| 06.06.2025 | 993,73 | 1.000,98 | 987,33 | 989,05 | 0,36% | 627.723,00 |
| 05.06.2025 | 989,07 | 991,00 | 978,59 | 985,46 | -0,35% | 479.426,00 |
| 04.06.2025 | 987,00 | 991,00 | 984,99 | 988,97 | 0,70% | 491.976,00 |
| 03.06.2025 | 976,00 | 985,28 | 970,96 | 982,13 | 0,42% | 495.796,00 |
| 02.06.2025 | 975,71 | 979,89 | 965,00 | 978,07 | -0,19% | 425.215,00 |
| 30.05.2025 | 974,78 | 979,97 | 967,34 | 979,89 | 0,37% | 1.061.022,00 |
| 29.05.2025 | 978,08 | 979,53 | 965,97 | 976,32 | 0,52% | 455.568,00 |
| 28.05.2025 | 981,99 | 984,50 | 969,74 | 971,28 | -1,02% | 367.483,00 |
| 27.05.2025 | 975,69 | 981,50 | 967,99 | 981,32 | 1,88% | 843.332,00 |
| 23.05.2025 | 956,89 | 969,73 | 950,30 | 963,18 | -0,69% | 517.495,00 |