1.158,649$
-0,05%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 1.161,14 | 1.180,78 | 1.156,73 | 1.159,23 | 0,27% | - |
| 18.08.2026 | 1.145,99 | 1.161,38 | 1.143,03 | 1.156,10 | 0,70% | - |
| 17.08.2026 | 1.172,28 | 1.172,28 | 1.148,09 | 1.148,09 | -2,10% | - |
| 14.08.2026 | 1.178,50 | 1.178,99 | 1.169,19 | 1.172,74 | -1,06% | - |
| 13.08.2026 | 1.163,50 | 1.186,21 | 1.163,50 | 1.185,32 | 2,06% | - |
| 12.08.2026 | 1.155,33 | 1.162,46 | 1.145,97 | 1.161,34 | 1,16% | - |
| 11.08.2026 | 1.134,11 | 1.152,05 | 1.132,03 | 1.148,01 | 1,48% | - |
| 10.08.2026 | 1.131,95 | 1.139,30 | 1.126,44 | 1.131,23 | -0,38% | - |
| 07.08.2026 | 1.133,72 | 1.142,96 | 1.128,88 | 1.135,51 | 0,60% | - |
| 06.08.2026 | 1.137,89 | 1.138,01 | 1.120,44 | 1.128,75 | -0,36% | - |
| 05.08.2026 | 1.136,28 | 1.140,52 | 1.121,65 | 1.132,88 | -0,09% | - |
| 04.08.2026 | 1.131,44 | 1.148,76 | 1.131,27 | 1.133,90 | 0,54% | - |
| 03.08.2026 | 1.098,97 | 1.129,00 | 1.098,32 | 1.127,77 | 3,13% | - |
| 31.07.2026 | 1.101,50 | 1.101,72 | 1.089,79 | 1.093,56 | -0,52% | - |
| 30.07.2026 | 1.089,31 | 1.103,30 | 1.072,49 | 1.099,32 | 1,61% | - |
| 29.07.2026 | 1.091,40 | 1.107,48 | 1.081,22 | 1.081,96 | -1,58% | - |
| 28.07.2026 | 1.069,28 | 1.102,61 | 1.064,24 | 1.099,36 | 3,54% | - |
| 27.07.2026 | 1.064,89 | 1.068,52 | 1.051,41 | 1.061,80 | 0,85% | - |
| 24.07.2026 | 1.043,06 | 1.055,81 | 1.035,99 | 1.052,86 | 1,39% | - |
| 23.07.2026 | 1.052,12 | 1.060,88 | 1.037,06 | 1.038,44 | -1,69% | - |
| 22.07.2026 | 1.040,58 | 1.056,49 | 1.034,88 | 1.056,34 | 1,85% | - |
| 21.07.2026 | 1.057,19 | 1.062,31 | 1.031,46 | 1.037,12 | -1,51% | - |
| 20.07.2026 | 1.076,81 | 1.076,81 | 1.052,82 | 1.053,06 | -1,55% | - |
| 17.07.2026 | 1.071,68 | 1.097,10 | 1.069,33 | 1.069,65 | -1,53% | - |
| 16.07.2026 | 1.100,46 | 1.118,56 | 1.079,69 | 1.086,22 | -0,57% | - |
| 15.07.2026 | 1.089,91 | 1.105,71 | 1.085,29 | 1.092,40 | 6,37% | - |
| 14.07.2026 | 1.027,43 | 1.036,18 | 1.023,69 | 1.027,00 | -0,28% | - |
| 13.07.2026 | 1.033,66 | 1.039,01 | 1.016,24 | 1.029,86 | -0,77% | - |
| 10.07.2026 | 1.025,11 | 1.047,49 | 1.025,11 | 1.037,90 | 1,91% | - |
| 09.07.2026 | 995,03 | 1.020,20 | 992,95 | 1.018,43 | 2,90% | - |
| 08.07.2026 | 1.003,29 | 1.003,29 | 983,05 | 989,76 | -1,83% | - |
| 07.07.2026 | 1.013,47 | 1.016,52 | 1.003,51 | 1.008,21 | -0,31% | - |
| 06.07.2026 | 993,99 | 1.011,31 | 991,24 | 1.011,31 | 1,69% | - |
| 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% | - |