959,178$
-0,86%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2025 | 961,66 | 968,77 | 950,44 | 959,26 | -0,85% | - |
| 05.03.2025 | 960,54 | 968,85 | 947,68 | 967,46 | 1,65% | - |
| 04.03.2025 | 960,02 | 963,70 | 934,55 | 951,72 | -1,41% | - |
| 03.03.2025 | 983,55 | 988,81 | 959,85 | 965,37 | -1,27% | - |
| 28.02.2025 | 943,18 | 980,48 | 942,01 | 977,78 | 3,48% | 1.412.644,00 |
| 27.02.2025 | 959,10 | 969,99 | 943,50 | 944,89 | -0,93% | 675.324,00 |
| 26.02.2025 | 956,50 | 967,11 | 952,28 | 953,77 | -0,44% | 614.369,00 |
| 25.02.2025 | 957,95 | 966,12 | 945,86 | 958,01 | 0,55% | 1.004.063,00 |
| 24.02.2025 | 975,35 | 982,28 | 948,11 | 952,80 | -2,20% | 1.141.587,00 |
| 21.02.2025 | 992,49 | 993,21 | 971,01 | 974,22 | -1,53% | 1.253.962,00 |
| 20.02.2025 | 986,50 | 991,32 | 974,02 | 989,38 | 0,31% | 769.665,00 |
| 19.02.2025 | 971,00 | 989,70 | 966,88 | 986,34 | 0,87% | 760.305,00 |
| 18.02.2025 | 969,26 | 977,87 | 959,07 | 977,86 | 0,40% | 1.048.863,00 |
| 14.02.2025 | 975,00 | 978,65 | 968,38 | 973,92 | -0,65% | 965.358,00 |
| 13.02.2025 | 979,04 | 982,00 | 970,27 | 980,30 | 0,68% | 480.459,00 |
| 12.02.2025 | 975,04 | 980,89 | 965,88 | 973,71 | -1,47% | 563.118,00 |
| 11.02.2025 | 980,00 | 989,46 | 973,60 | 988,20 | 0,27% | 884.905,00 |
| 10.02.2025 | 995,00 | 996,34 | 976,78 | 985,55 | -0,65% | 683.840,00 |
| 07.02.2025 | 1.008,76 | 1.015,91 | 991,15 | 992,04 | -1,45% | 732.027,00 |
| 06.02.2025 | 1.020,35 | 1.023,80 | 1.005,00 | 1.006,62 | -0,78% | 688.927,00 |
| 05.02.2025 | 1.020,00 | 1.027,55 | 1.005,91 | 1.014,50 | -0,11% | 710.406,00 |
| 04.02.2025 | 1.011,54 | 1.019,50 | 1.004,00 | 1.015,66 | 0,19% | 931.248,00 |
| 03.02.2025 | 1.054,48 | 1.056,54 | 1.006,63 | 1.013,75 | -5,74% | 1.502.248,00 |
| 31.01.2025 | 1.074,09 | 1.084,22 | 1.068,76 | 1.075,50 | 0,37% | 958.072,00 |
| 30.01.2025 | 1.069,20 | 1.078,25 | 1.059,33 | 1.071,52 | 1,80% | 532.128,00 |
| 29.01.2025 | 1.047,11 | 1.066,83 | 1.045,31 | 1.052,61 | 0,13% | 808.647,00 |
| 28.01.2025 | 1.029,68 | 1.055,72 | 1.027,05 | 1.051,20 | 2,06% | 1.083.082,00 |
| 27.01.2025 | 1.010,00 | 1.030,91 | 1.004,69 | 1.029,94 | 0,93% | 662.932,00 |
| 24.01.2025 | 1.013,14 | 1.026,00 | 1.013,14 | 1.020,45 | 0,27% | 731.330,00 |
| 23.01.2025 | 1.003,96 | 1.017,81 | 1.000,83 | 1.017,73 | 1,13% | 645.453,00 |
| 22.01.2025 | 1.012,48 | 1.013,82 | 998,25 | 1.006,34 | -0,57% | 570.319,00 |
| 21.01.2025 | 1.015,50 | 1.026,95 | 1.003,72 | 1.012,09 | 0,71% | 671.748,00 |
| 17.01.2025 | 1.000,90 | 1.012,81 | 997,01 | 1.004,96 | 0,93% | 1.085.763,00 |
| 16.01.2025 | 1.016,54 | 1.016,54 | 982,17 | 995,72 | -1,72% | 884.195,00 |
| 15.01.2025 | 1.019,77 | 1.025,45 | 991,00 | 1.013,18 | 5,19% | 1.140.399,00 |
| 14.01.2025 | 964,32 | 969,60 | 958,04 | 963,17 | 0,85% | 1.058.107,00 |
| 13.01.2025 | 946,25 | 957,25 | 943,34 | 955,01 | -0,07% | 794.380,00 |
| 10.01.2025 | 978,95 | 982,05 | 948,16 | 955,64 | -3,09% | 908.173,00 |
| 08.01.2025 | 980,24 | 990,29 | 976,05 | 986,10 | 0,54% | 778.503,00 |
| 07.01.2025 | 1.011,00 | 1.012,00 | 978,25 | 980,76 | -3,16% | 970.495,00 |
| 06.01.2025 | 1.025,65 | 1.029,41 | 1.011,49 | 1.012,74 | -0,79% | 616.338,00 |
| 03.01.2025 | 1.022,17 | 1.024,00 | 1.010,00 | 1.020,83 | 0,34% | 469.065,00 |
| 02.01.2025 | 1.027,17 | 1.032,10 | 1.012,00 | 1.017,40 | -0,75% | 604.760,00 |
| 31.12.2024 | 1.030,81 | 1.034,13 | 1.019,54 | 1.025,11 | -0,23% | 619.395,00 |
| 30.12.2024 | 1.032,81 | 1.036,05 | 1.021,48 | 1.027,43 | -1,60% | 591.923,00 |
| 27.12.2024 | 1.048,00 | 1.055,44 | 1.040,26 | 1.044,18 | -0,96% | 337.134,00 |
| 26.12.2024 | 1.050,00 | 1.057,49 | 1.045,00 | 1.054,28 | -0,05% | 292.092,00 |
| 24.12.2024 | 1.041,64 | 1.054,83 | 1.036,67 | 1.054,83 | 1,46% | 276.623,00 |
| 23.12.2024 | 1.025,89 | 1.041,36 | 1.023,36 | 1.039,70 | 1,07% | 488.192,00 |
| 20.12.2024 | 1.007,64 | 1.036,77 | 1.001,97 | 1.028,69 | 1,22% | 2.079.813,00 |
| 19.12.2024 | 1.040,52 | 1.040,88 | 1.014,95 | 1.016,33 | -0,39% | 796.570,00 |
| 18.12.2024 | 1.049,22 | 1.061,00 | 1.018,96 | 1.020,30 | -2,76% | 865.100,00 |
| 17.12.2024 | 1.056,02 | 1.059,75 | 1.038,27 | 1.049,22 | -1,45% | 990.433,00 |
| 16.12.2024 | 1.059,38 | 1.071,98 | 1.056,50 | 1.064,65 | 0,77% | 897.930,00 |
| 13.12.2024 | 1.056,86 | 1.061,44 | 1.052,33 | 1.056,54 | -0,22% | 537.361,00 |
| 12.12.2024 | 1.068,19 | 1.074,05 | 1.051,22 | 1.058,82 | -0,60% | 687.331,00 |
| 11.12.2024 | 1.061,14 | 1.082,45 | 1.060,28 | 1.065,26 | 0,77% | 1.139.665,00 |
| 10.12.2024 | 1.049,86 | 1.064,85 | 1.045,91 | 1.057,07 | 1,02% | 645.055,00 |
| 09.12.2024 | 1.049,97 | 1.055,82 | 1.043,25 | 1.046,38 | 0,34% | 742.764,00 |
| 06.12.2024 | 1.044,42 | 1.053,23 | 1.038,35 | 1.042,87 | -0,18% | 550.452,00 |
| 05.12.2024 | 1.030,00 | 1.057,61 | 1.028,53 | 1.044,78 | 0,94% | 880.600,00 |
| 04.12.2024 | 1.038,00 | 1.039,38 | 1.012,48 | 1.035,00 | -0,38% | 1.029.652,00 |
| 03.12.2024 | 1.031,09 | 1.046,29 | 1.021,00 | 1.039,00 | 1,85% | 941.990,00 |
| 02.12.2024 | 1.026,55 | 1.033,65 | 1.012,87 | 1.020,11 | -0,26% | 719.871,00 |
| 29.11.2024 | 1.023,51 | 1.029,32 | 1.020,82 | 1.022,80 | 0,33% | 390.048,00 |
| 27.11.2024 | 1.029,55 | 1.034,00 | 1.018,04 | 1.019,45 | -0,68% | 481.939,00 |
| 26.11.2024 | 1.032,05 | 1.038,32 | 1.018,20 | 1.026,48 | -0,49% | 772.882,00 |
| 25.11.2024 | 1.048,84 | 1.049,00 | 1.030,57 | 1.031,49 | -0,48% | 1.463.706,00 |
| 22.11.2024 | 1.033,00 | 1.041,94 | 1.028,50 | 1.036,46 | 0,82% | 713.063,00 |
| 21.11.2024 | 1.034,73 | 1.039,43 | 1.024,60 | 1.028,00 | 0,32% | 473.229,00 |
| 20.11.2024 | 1.032,35 | 1.036,70 | 1.018,00 | 1.024,67 | -0,33% | 593.741,00 |
| 19.11.2024 | 1.042,00 | 1.044,31 | 1.027,59 | 1.028,11 | -2,08% | 673.775,00 |
| 18.11.2024 | 1.038,58 | 1.053,22 | 1.037,40 | 1.049,97 | 0,25% | 563.277,00 |
| 15.11.2024 | 1.038,49 | 1.052,51 | 1.035,01 | 1.047,37 | 0,03% | 583.514,00 |
| 14.11.2024 | 1.040,71 | 1.058,89 | 1.037,20 | 1.047,08 | 1,56% | 1.048.811,00 |
| 13.11.2024 | 1.038,37 | 1.043,65 | 1.026,18 | 1.030,98 | -0,52% | 408.874,00 |
| 12.11.2024 | 1.054,20 | 1.057,08 | 1.033,59 | 1.036,35 | -1,66% | 489.961,00 |
| 11.11.2024 | 1.050,00 | 1.068,34 | 1.047,50 | 1.053,84 | 1,40% | 681.474,00 |
| 08.11.2024 | 1.040,98 | 1.050,44 | 1.036,67 | 1.039,28 | 0,31% | 454.488,00 |
| 07.11.2024 | 1.039,99 | 1.044,95 | 1.032,40 | 1.036,06 | 0,61% | 528.690,00 |
| 06.11.2024 | 1.046,26 | 1.057,51 | 1.000,00 | 1.029,82 | 1,53% | 1.266.866,00 |
| 05.11.2024 | 992,00 | 1.017,69 | 992,00 | 1.014,35 | 2,30% | 425.106,00 |
| 04.11.2024 | 979,14 | 992,01 | 976,05 | 991,50 | 0,65% | 512.484,00 |
| 01.11.2024 | 984,00 | 991,97 | 980,23 | 985,08 | 0,41% | 792.041,00 |
| 31.10.2024 | 970,16 | 986,07 | 969,54 | 981,03 | 0,12% | 607.916,00 |
| 30.10.2024 | 985,52 | 998,00 | 978,96 | 979,87 | -0,34% | 428.033,00 |
| 29.10.2024 | 985,00 | 989,77 | 979,13 | 983,17 | -0,31% | 269.629,00 |
| 28.10.2024 | 982,00 | 989,45 | 979,01 | 986,22 | 1,25% | 329.564,00 |
| 25.10.2024 | 987,35 | 987,35 | 968,95 | 974,07 | -1,01% | 433.666,00 |
| 24.10.2024 | 991,04 | 992,03 | 983,23 | 984,00 | -0,42% | 353.688,00 |
| 23.10.2024 | 997,05 | 1.008,64 | 982,67 | 988,16 | -1,26% | 441.721,00 |
| 22.10.2024 | 997,11 | 1.003,87 | 990,79 | 1.000,81 | 0,03% | 504.449,00 |
| 21.10.2024 | 1.005,00 | 1.008,58 | 997,21 | 1.000,53 | -0,64% | 311.219,00 |
| 18.10.2024 | 1.009,48 | 1.009,48 | 998,38 | 1.007,02 | 0,45% | 505.446,00 |
| 17.10.2024 | 1.023,60 | 1.032,00 | 1.001,64 | 1.002,50 | -1,30% | 684.835,00 |
| 16.10.2024 | 1.004,15 | 1.019,22 | 1.004,15 | 1.015,75 | 0,87% | 547.221,00 |
| 15.10.2024 | 998,00 | 1.016,45 | 996,12 | 1.007,00 | 1,54% | 618.827,00 |
| 14.10.2024 | 999,17 | 1.001,45 | 989,19 | 991,72 | 0,15% | 768.522,00 |
| 11.10.2024 | 963,21 | 996,29 | 963,15 | 990,26 | 3,63% | 927.686,00 |
| 10.10.2024 | 955,00 | 963,33 | 953,61 | 955,59 | -0,03% | 564.397,00 |