954,100$
-7,69%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1.023,45 | 1.023,45 | 948,79 | 955,21 | -7,71% | 152.300,00 |
| 05.03.2026 | 1.039,69 | 1.046,46 | 1.022,12 | 1.035,00 | -1,36% | 729,00 |
| 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 | -4,57% | 1.026.087,00 |
| 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 | 5,93% | 1.401.654,00 |
| 14.01.2026 | 1.070,53 | 1.094,01 | 1.070,41 | 1.091,85 | 0,21% | 954.293,00 |
| 13.01.2026 | 1.089,54 | 1.094,00 | 1.073,73 | 1.089,54 | 0,03% | 730.698,00 |
| 12.01.2026 | 1.078,48 | 1.090,92 | 1.073,91 | 1.089,26 | 0,38% | 726.820,00 |
| 09.01.2026 | 1.090,23 | 1.092,77 | 1.080,00 | 1.085,10 | -0,26% | 613.837,00 |
| 08.01.2026 | 1.060,13 | 1.092,45 | 1.060,13 | 1.087,92 | 1,19% | 558.171,00 |
| 07.01.2026 | 1.108,16 | 1.112,80 | 1.074,97 | 1.075,09 | -3,34% | 839.777,00 |
| 06.01.2026 | 1.119,32 | 1.124,28 | 1.106,76 | 1.112,28 | -0,67% | 537.672,00 |
| 05.01.2026 | 1.085,88 | 1.131,65 | 1.083,25 | 1.119,76 | 3,20% | 926.277,00 |