988,528$
-0,60%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 985,95 | 1.001,28 | 983,29 | 994,47 | 1,39% | - |
| 01.07.2026 | 959,44 | 985,98 | 959,44 | 980,82 | 2,19% | - |
| 30.06.2026 | 951,84 | 968,93 | 951,51 | 959,78 | 0,95% | - |
| 29.06.2026 | 972,01 | 972,02 | 947,79 | 950,73 | -2,14% | - |
| 26.06.2026 | 976,93 | 983,35 | 967,12 | 971,50 | 0,03% | - |
| 25.06.2026 | 988,84 | 1.001,66 | 966,88 | 971,25 | -1,09% | - |
| 24.06.2026 | 1.012,65 | 1.012,71 | 971,06 | 981,93 | -3,31% | - |
| 23.06.2026 | 1.047,65 | 1.049,14 | 1.009,95 | 1.015,54 | -3,28% | - |
| 22.06.2026 | 1.051,35 | 1.062,45 | 1.045,59 | 1.049,96 | 0,13% | - |
| 19.06.2026 | 1.041,48 | 1.050,42 | 1.040,55 | 1.048,60 | -0,21% | - |
| 18.06.2026 | 1.071,84 | 1.075,27 | 1.046,27 | 1.050,76 | -0,67% | - |
| 17.06.2026 | 1.050,58 | 1.075,13 | 1.045,62 | 1.057,83 | 0,63% | - |
| 16.06.2026 | 1.045,55 | 1.056,34 | 1.040,03 | 1.051,18 | 0,77% | - |
| 15.06.2026 | 1.040,77 | 1.058,50 | 1.040,77 | 1.043,20 | 1,08% | - |
| 12.06.2026 | 1.019,63 | 1.040,89 | 1.019,63 | 1.032,05 | 1,60% | - |
| 11.06.2026 | 1.013,73 | 1.021,58 | 1.001,92 | 1.015,75 | 0,35% | - |
| 10.06.2026 | 1.008,59 | 1.018,91 | 999,93 | 1.012,17 | 0,05% | - |
| 09.06.2026 | 999,76 | 1.012,18 | 988,31 | 1.011,64 | 1,78% | - |
| 08.06.2026 | 1.001,40 | 1.002,87 | 991,19 | 993,95 | -0,19% | - |
| 05.06.2026 | 1.014,16 | 1.014,16 | 991,57 | 995,81 | -2,65% | - |
| 04.06.2026 | 1.000,64 | 1.025,19 | 992,47 | 1.022,96 | 3,12% | - |
| 03.06.2026 | 1.005,25 | 1.005,25 | 985,02 | 992,00 | -2,73% | - |
| 02.06.2026 | 1.016,96 | 1.035,66 | 1.008,21 | 1.019,87 | -0,04% | - |
| 01.06.2026 | 1.038,51 | 1.053,09 | 1.016,17 | 1.020,30 | -2,80% | - |
| 29.05.2026 | 1.045,82 | 1.060,09 | 1.042,08 | 1.049,66 | 0,33% | - |
| 28.05.2026 | 1.066,34 | 1.066,34 | 1.046,16 | 1.046,16 | -2,10% | - |
| 27.05.2026 | 1.075,14 | 1.084,24 | 1.067,33 | 1.068,63 | -0,84% | - |
| 26.05.2026 | 1.076,65 | 1.081,87 | 1.071,72 | 1.077,67 | 0,33% | - |
| 22.05.2026 | 1.071,35 | 1.078,59 | 1.067,20 | 1.074,13 | 1,12% | - |
| 21.05.2026 | 1.044,99 | 1.065,02 | 1.044,99 | 1.062,24 | 1,15% | - |
| 20.05.2026 | 1.041,65 | 1.050,14 | 1.031,22 | 1.050,14 | 1,23% | - |
| 19.05.2026 | 1.078,85 | 1.078,85 | 1.036,32 | 1.037,36 | -4,46% | - |
| 18.05.2026 | 1.080,90 | 1.094,91 | 1.080,90 | 1.085,79 | 0,42% | - |
| 15.05.2026 | 1.093,40 | 1.099,13 | 1.079,99 | 1.081,23 | -2,10% | - |
| 14.05.2026 | 1.098,48 | 1.110,68 | 1.097,23 | 1.104,47 | 0,94% | - |
| 13.05.2026 | 1.085,60 | 1.097,60 | 1.077,05 | 1.094,16 | 0,09% | - |
| 12.05.2026 | 1.077,14 | 1.095,90 | 1.072,52 | 1.093,13 | 1,16% | - |
| 11.05.2026 | 1.081,43 | 1.089,18 | 1.072,01 | 1.080,55 | -0,22% | - |
| 08.05.2026 | 1.070,40 | 1.084,47 | 1.068,28 | 1.082,96 | 1,27% | - |
| 07.05.2026 | 1.072,51 | 1.080,01 | 1.058,64 | 1.069,42 | -0,50% | - |
| 06.05.2026 | 1.058,98 | 1.081,15 | 1.058,98 | 1.074,81 | 2,46% | - |
| 05.05.2026 | 1.058,92 | 1.067,34 | 1.048,74 | 1.048,96 | -0,32% | - |
| 04.05.2026 | 1.059,03 | 1.067,76 | 1.049,89 | 1.052,35 | -1,29% | - |
| 30.04.2026 | 1.042,25 | 1.066,24 | 1.036,02 | 1.066,09 | 2,59% | - |
| 29.04.2026 | 1.047,51 | 1.053,51 | 1.032,42 | 1.039,19 | -0,99% | - |
| 28.04.2026 | 1.055,49 | 1.065,01 | 1.048,44 | 1.049,63 | -0,70% | - |
| 27.04.2026 | 1.041,46 | 1.057,78 | 1.041,46 | 1.057,05 | 1,28% | - |
| 24.04.2026 | 1.056,62 | 1.058,15 | 1.042,73 | 1.043,68 | -0,99% | - |
| 23.04.2026 | 1.055,75 | 1.064,28 | 1.042,37 | 1.054,06 | -0,79% | - |
| 22.04.2026 | 1.053,24 | 1.062,79 | 1.049,52 | 1.062,46 | 1,83% | - |
| 21.04.2026 | 1.054,86 | 1.068,98 | 1.040,93 | 1.043,34 | -0,46% | - |
| 20.04.2026 | 1.050,09 | 1.059,18 | 1.046,36 | 1.048,15 | -0,41% | - |
| 17.04.2026 | 1.038,27 | 1.067,05 | 1.037,68 | 1.052,47 | 2,78% | - |
| 16.04.2026 | 1.053,39 | 1.055,89 | 1.011,59 | 1.024,02 | -2,38% | - |
| 15.04.2026 | 1.055,09 | 1.059,92 | 1.046,26 | 1.049,03 | -0,42% | - |
| 14.04.2026 | 1.043,27 | 1.073,71 | 1.043,27 | 1.053,49 | 2,93% | - |
| 13.04.2026 | 993,32 | 1.025,15 | 993,32 | 1.023,50 | 2,40% | - |
| 10.04.2026 | 1.001,77 | 1.002,80 | 991,77 | 999,53 | -0,31% | - |
| 09.04.2026 | 997,51 | 1.006,02 | 983,68 | 1.002,59 | 0,08% | - |
| 08.04.2026 | 995,65 | 1.015,98 | 995,65 | 1.001,81 | 4,70% | - |
| 07.04.2026 | 954,31 | 960,66 | 949,91 | 956,81 | -1,07% | - |
| 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 |