967,170$
1,09%
Echtzeit-Aktienkurs Blackrock
Bid:
Ask:
Aktienkurse zur Blackrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 931,65 | 969,11 | 931,65 | 967,17 | 1,09% | - |
| 01.04.2026 | 968,97 | 976,05 | 956,76 | 956,76 | -0,49% | - |
| 31.03.2026 | 946,64 | 963,92 | 941,28 | 961,51 | 3,03% | - |
| 30.03.2026 | 942,45 | 953,05 | 930,90 | 933,22 | 0,09% | - |
| 27.03.2026 | 959,22 | 959,44 | 932,11 | 932,35 | -3,74% | - |
| 26.03.2026 | 970,05 | 984,26 | 966,83 | 968,52 | -1,28% | - |
| 25.03.2026 | 985,80 | 990,89 | 964,41 | 981,12 | 0,69% | - |
| 24.03.2026 | 958,04 | 978,63 | 957,60 | 974,40 | -0,02% | - |
| 23.03.2026 | 975,68 | 987,21 | 967,81 | 974,57 | 2,23% | - |
| 20.03.2026 | 967,43 | 970,05 | 946,01 | 953,28 | -1,72% | - |
| 19.03.2026 | 954,55 | 971,03 | 949,94 | 969,98 | 0,19% | - |
| 18.03.2026 | 961,76 | 974,58 | 961,76 | 968,11 | -0,39% | - |
| 17.03.2026 | 954,29 | 974,99 | 954,29 | 971,92 | 3,04% | - |
| 16.03.2026 | 933,42 | 945,44 | 929,73 | 943,29 | 2,08% | - |
| 13.03.2026 | 932,93 | 943,43 | 920,92 | 924,11 | 0,13% | 1.236.592,00 |
| 12.03.2026 | 937,72 | 944,10 | 917,39 | 922,90 | -2,97% | 1.133.395,00 |
| 11.03.2026 | 960,00 | 967,40 | 940,31 | 951,17 | -1,67% | 1.090.089,00 |
| 10.03.2026 | 965,00 | 976,80 | 956,55 | 967,36 | 1,01% | 1.157.279,00 |
| 09.03.2026 | 929,38 | 960,39 | 919,00 | 957,67 | 0,23% | 1.932.281,00 |
| 06.03.2026 | 991,29 | 994,82 | 948,75 | 955,45 | -7,69% | 1.843.293,00 |
| 05.03.2026 | 1.039,69 | 1.046,46 | 1.022,12 | 1.035,00 | -1,36% | 672.605,00 |
| 04.03.2026 | 1.060,00 | 1.062,99 | 1.045,00 | 1.049,23 | -0,32% | 481.567,00 |
| 03.03.2026 | 1.033,03 | 1.066,99 | 1.029,00 | 1.052,59 | -1,47% | 892.820,00 |
| 02.03.2026 | 1.038,77 | 1.075,52 | 1.031,95 | 1.068,31 | 0,48% | 700.134,00 |
| 27.02.2026 | 1.073,07 | 1.080,00 | 1.040,45 | 1.063,23 | -2,48% | 1.181.523,00 |
| 26.02.2026 | 1.100,00 | 1.108,05 | 1.060,12 | 1.090,27 | -0,32% | 724.876,00 |
| 25.02.2026 | 1.086,49 | 1.097,67 | 1.061,50 | 1.093,78 | 1,18% | 768.764,00 |
| 24.02.2026 | 1.061,13 | 1.093,86 | 1.051,41 | 1.081,05 | 0,94% | 736.710,00 |
| 23.02.2026 | 1.099,97 | 1.108,22 | 1.056,00 | 1.071,01 | -2,07% | 699.669,00 |
| 20.02.2026 | 1.074,91 | 1.102,58 | 1.068,07 | 1.093,64 | 1,14% | 567.747,00 |
| 19.02.2026 | 1.077,90 | 1.084,77 | 1.064,10 | 1.081,28 | -1,01% | 662.383,00 |
| 18.02.2026 | 1.080,24 | 1.103,79 | 1.070,35 | 1.092,26 | 1,83% | 700.052,00 |
| 17.02.2026 | 1.075,90 | 1.087,90 | 1.059,22 | 1.072,67 | 0,11% | 922.083,00 |
| 13.02.2026 | 1.057,20 | 1.072,20 | 1.047,00 | 1.071,51 | 1,50% | 669.228,00 |
| 12.02.2026 | 1.084,30 | 1.087,99 | 1.017,00 | 1.055,63 | -2,52% | 1.153.189,00 |
| 11.02.2026 | 1.089,01 | 1.099,00 | 1.068,32 | 1.082,88 | -0,45% | 970.171,00 |
| 10.02.2026 | 1.079,25 | 1.113,56 | 1.078,74 | 1.087,78 | 0,73% | 956.539,00 |
| 09.02.2026 | 1.045,09 | 1.084,69 | 1.044,01 | 1.079,90 | 2,23% | 799.466,00 |
| 06.02.2026 | 1.069,50 | 1.075,38 | 1.047,57 | 1.056,38 | 0,15% | 1.343.739,00 |
| 05.02.2026 | 1.065,90 | 1.078,88 | 1.049,24 | 1.054,80 | -1,98% | 756.125,00 |
| 04.02.2026 | 1.068,78 | 1.081,97 | 1.042,94 | 1.076,16 | 0,57% | 827.669,00 |
| 03.02.2026 | 1.115,00 | 1.118,59 | 1.048,54 | 1.070,08 | -4,43% | 947.375,00 |
| 02.02.2026 | 1.118,13 | 1.124,32 | 1.104,94 | 1.119,66 | 0,06% | 498.978,00 |
| 30.01.2026 | 1.115,37 | 1.129,07 | 1.102,74 | 1.118,94 | -0,78% | 632.186,00 |
| 29.01.2026 | 1.127,14 | 1.135,00 | 1.107,26 | 1.127,78 | 0,54% | 701.155,00 |
| 28.01.2026 | 1.106,00 | 1.123,81 | 1.098,39 | 1.121,67 | 1,35% | 616.256,00 |
| 27.01.2026 | 1.121,56 | 1.125,50 | 1.098,00 | 1.106,69 | -1,32% | 537.364,00 |
| 26.01.2026 | 1.133,57 | 1.141,48 | 1.121,11 | 1.121,54 | -0,74% | 739.414,00 |
| 23.01.2026 | 1.133,91 | 1.136,49 | 1.121,00 | 1.129,91 | -0,86% | 730.692,00 |
| 22.01.2026 | 1.137,60 | 1.148,02 | 1.132,46 | 1.139,72 | 1,05% | 683.811,00 |
| 21.01.2026 | 1.120,00 | 1.135,34 | 1.114,60 | 1.127,85 | 1,60% | 687.820,00 |
| 20.01.2026 | 1.143,46 | 1.148,36 | 1.105,99 | 1.110,05 | -2,89% | 1.026.087,00 |
| 19.01.2026 | 1.140,02 | 1.143,54 | 1.140,02 | 1.143,13 | -1,72% | - |
| 16.01.2026 | 1.159,50 | 1.181,36 | 1.159,00 | 1.163,17 | 0,56% | 1.125.824,00 |
| 15.01.2026 | 1.128,62 | 1.162,33 | 1.125,06 | 1.156,65 | 5,94% | 1.401.654,00 |
| 14.01.2026 | 1.077,30 | 1.093,23 | 1.072,58 | 1.091,82 | 0,33% | - |
| 13.01.2026 | 1.090,73 | 1.091,97 | 1.074,29 | 1.088,18 | -0,11% | - |
| 12.01.2026 | 1.077,69 | 1.090,61 | 1.075,74 | 1.089,35 | 0,39% | - |
| 09.01.2026 | 1.089,15 | 1.091,66 | 1.081,04 | 1.085,14 | -0,27% | - |
| 08.01.2026 | 1.070,45 | 1.091,58 | 1.062,38 | 1.088,05 | 1,17% | - |
| 07.01.2026 | 1.110,32 | 1.110,32 | 1.075,50 | 1.075,50 | -3,35% | - |
| 06.01.2026 | 1.117,01 | 1.122,61 | 1.106,98 | 1.112,81 | -0,59% | - |
| 05.01.2026 | 1.084,52 | 1.131,16 | 1.084,52 | 1.119,47 | 3,23% | - |
| 02.01.2026 | 1.073,95 | 1.089,57 | 1.069,23 | 1.084,43 | -0,25% | - |
| 29.12.2025 | 1.087,75 | 1.090,40 | 1.083,71 | 1.087,14 | 0,08% | - |
| 23.12.2025 | 1.086,94 | 1.090,51 | 1.083,83 | 1.086,28 | -0,11% | - |
| 22.12.2025 | 1.065,13 | 1.090,05 | 1.065,13 | 1.087,49 | 2,65% | - |
| 19.12.2025 | 1.066,96 | 1.067,53 | 1.057,81 | 1.059,43 | -0,44% | - |
| 18.12.2025 | 1.072,52 | 1.077,86 | 1.058,68 | 1.064,10 | -0,13% | - |
| 17.12.2025 | 1.070,85 | 1.082,01 | 1.065,47 | 1.065,47 | -0,28% | - |
| 16.12.2025 | 1.081,38 | 1.082,12 | 1.064,83 | 1.068,46 | -1,34% | - |
| 15.12.2025 | 1.095,24 | 1.097,68 | 1.079,80 | 1.082,97 | -0,55% | - |
| 12.12.2025 | 1.105,11 | 1.105,11 | 1.085,40 | 1.089,01 | -1,16% | - |
| 11.12.2025 | 1.084,10 | 1.103,76 | 1.083,09 | 1.101,78 | 1,65% | - |
| 10.12.2025 | 1.071,27 | 1.088,63 | 1.071,27 | 1.083,89 | 1,22% | - |
| 09.12.2025 | 1.060,41 | 1.073,36 | 1.060,04 | 1.070,82 | 0,90% | - |
| 08.12.2025 | 1.074,00 | 1.077,26 | 1.057,51 | 1.061,31 | -0,93% | - |
| 05.12.2025 | 1.068,85 | 1.072,98 | 1.064,55 | 1.071,30 | -0,34% | - |
| 04.12.2025 | 1.077,77 | 1.086,02 | 1.073,09 | 1.074,96 | -0,51% | - |
| 03.12.2025 | 1.040,47 | 1.080,51 | 1.040,47 | 1.080,44 | 3,99% | - |
| 02.12.2025 | 1.044,95 | 1.044,95 | 1.032,39 | 1.039,00 | -0,04% | - |
| 01.12.2025 | 1.043,05 | 1.052,12 | 1.038,60 | 1.039,38 | -0,76% | - |
| 28.11.2025 | 1.046,98 | 1.053,94 | 1.043,86 | 1.047,30 | 0,70% | 300.277,00 |
| 26.11.2025 | 1.031,11 | 1.048,32 | 1.030,04 | 1.040,06 | 1,00% | 560.965,00 |
| 25.11.2025 | 1.019,49 | 1.033,00 | 1.010,92 | 1.029,77 | 1,01% | 688.749,00 |
| 24.11.2025 | 1.006,85 | 1.024,22 | 1.004,94 | 1.019,49 | 0,47% | 1.010.311,00 |
| 21.11.2025 | 999,00 | 1.015,38 | 990,81 | 1.014,72 | 2,24% | 1.229.200,00 |
| 20.11.2025 | 1.029,11 | 1.032,49 | 990,58 | 992,52 | -2,18% | 677.930,00 |
| 19.11.2025 | 1.020,00 | 1.025,44 | 1.009,06 | 1.014,68 | -0,44% | 838.763,00 |
| 18.11.2025 | 1.022,00 | 1.026,77 | 1.010,50 | 1.019,14 | -0,46% | 749.621,00 |
| 17.11.2025 | 1.053,49 | 1.055,06 | 1.014,11 | 1.023,80 | -3,23% | 935.202,00 |
| 14.11.2025 | 1.060,00 | 1.065,84 | 1.048,26 | 1.057,94 | -1,09% | 459.496,00 |
| 13.11.2025 | 1.090,37 | 1.093,36 | 1.060,60 | 1.069,65 | -2,22% | 541.755,00 |
| 12.11.2025 | 1.086,40 | 1.098,64 | 1.086,12 | 1.093,93 | 0,75% | 433.235,00 |
| 11.11.2025 | 1.082,16 | 1.086,65 | 1.076,70 | 1.085,76 | 0,29% | 309.754,00 |
| 10.11.2025 | 1.087,68 | 1.091,95 | 1.071,19 | 1.082,63 | 0,04% | 413.637,00 |
| 07.11.2025 | 1.064,43 | 1.083,39 | 1.057,77 | 1.082,20 | 1,19% | 470.360,00 |
| 06.11.2025 | 1.069,64 | 1.079,05 | 1.056,07 | 1.069,44 | -0,38% | 415.720,00 |
| 05.11.2025 | 1.058,99 | 1.082,57 | 1.053,63 | 1.073,57 | 1,29% | 550.290,00 |
| 04.11.2025 | 1.061,00 | 1.067,38 | 1.057,00 | 1.059,91 | -0,83% | 935.023,00 |