1.124,000$
0,51%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1.121,75 | 1.130,30 | 1.117,94 | 1.123,89 | 0,50% | 65.822,00 |
| 24.07.2025 | 1.118,23 | 1.125,69 | 1.113,80 | 1.118,29 | -0,18% | 53.808,00 |
| 23.07.2025 | 1.104,00 | 1.122,45 | 1.102,00 | 1.120,31 | 1,85% | 64.930,00 |
| 22.07.2025 | 1.095,50 | 1.102,08 | 1.086,48 | 1.099,91 | 0,56% | 63.559,00 |
| 21.07.2025 | 1.110,27 | 1.110,29 | 1.093,40 | 1.093,78 | -0,93% | 44.252,00 |
| 18.07.2025 | 1.106,56 | 1.118,94 | 1.102,75 | 1.104,08 | -0,22% | 75.837,00 |
| 17.07.2025 | 1.080,33 | 1.109,00 | 1.077,24 | 1.106,47 | 2,21% | 134.040,00 |
| 16.07.2025 | 1.050,50 | 1.086,85 | 1.049,79 | 1.082,57 | 3,26% | 151.993,00 |
| 15.07.2025 | 1.132,20 | 1.132,20 | 1.033,41 | 1.048,37 | -5,68% | 247.808,00 |
| 14.07.2025 | 1.101,61 | 1.111,78 | 1.097,32 | 1.111,56 | 0,87% | 76.011,00 |
| 11.07.2025 | 1.098,50 | 1.107,10 | 1.093,64 | 1.102,00 | -0,21% | 47.780,00 |
| 10.07.2025 | 1.088,00 | 1.105,70 | 1.085,00 | 1.104,36 | 1,48% | 57.361,00 |
| 09.07.2025 | 1.076,25 | 1.088,77 | 1.076,00 | 1.088,27 | 1,14% | 41.413,00 |
| 08.07.2025 | 1.076,31 | 1.079,32 | 1.070,58 | 1.075,97 | -0,05% | 49.222,00 |
| 07.07.2025 | 1.081,00 | 1.086,39 | 1.070,83 | 1.076,50 | -0,48% | 47.077,00 |
| 03.07.2025 | 1.068,17 | 1.083,00 | 1.068,17 | 1.081,68 | 1,05% | 27.347,00 |
| 02.07.2025 | 1.057,43 | 1.070,66 | 1.050,00 | 1.070,41 | 1,56% | 67.824,00 |
| 01.07.2025 | 1.047,51 | 1.056,45 | 1.043,47 | 1.053,93 | 0,48% | 55.489,00 |
| 30.06.2025 | 1.051,50 | 1.054,99 | 1.041,21 | 1.048,86 | -0,08% | 53.309,00 |
| 27.06.2025 | 1.032,61 | 1.050,00 | 1.030,80 | 1.049,67 | 1,84% | 65.315,00 |
| 26.06.2025 | 1.021,12 | 1.036,16 | 1.017,81 | 1.030,66 | 1,13% | 74.744,00 |
| 25.06.2025 | 1.005,00 | 1.019,79 | 1.000,66 | 1.019,12 | 1,38% | 82.891,00 |
| 24.06.2025 | 993,00 | 1.006,01 | 991,51 | 1.005,29 | 1,96% | 72.314,00 |
| 23.06.2025 | 974,43 | 986,28 | 966,13 | 985,98 | 1,17% | 37.466,00 |
| 20.06.2025 | 978,00 | 986,95 | 973,33 | 974,55 | -0,44% | 28.549,00 |
| 18.06.2025 | 969,27 | 988,27 | 968,71 | 978,84 | 1,03% | 47.693,00 |
| 17.06.2025 | 975,20 | 979,16 | 965,84 | 968,82 | -1,39% | 45.434,00 |
| 16.06.2025 | 977,00 | 988,90 | 977,00 | 982,48 | 1,11% | 36.299,00 |
| 13.06.2025 | 978,00 | 985,78 | 967,35 | 971,71 | -1,68% | 72.272,00 |
| 12.06.2025 | 991,00 | 994,68 | 984,26 | 988,30 | -0,59% | 66.712,00 |
| 11.06.2025 | 988,01 | 1.003,14 | 988,00 | 994,20 | 0,18% | 47.643,00 |
| 10.06.2025 | 988,84 | 993,02 | 985,98 | 992,46 | 0,37% | 24.556,00 |
| 09.06.2025 | 992,02 | 994,54 | 980,79 | 988,80 | -0,08% | 22.072,00 |
| 06.06.2025 | 985,64 | 1.000,88 | 984,03 | 989,57 | 0,43% | 31.046,00 |
| 05.06.2025 | 989,48 | 995,16 | 978,92 | 985,31 | -0,37% | 42.988,00 |
| 04.06.2025 | 985,00 | 991,11 | 983,56 | 988,98 | 0,68% | 52.592,00 |
| 03.06.2025 | 974,45 | 985,28 | 970,96 | 982,31 | 0,48% | 37.741,00 |
| 02.06.2025 | 975,05 | 978,60 | 964,46 | 977,64 | -0,16% | 24.837,00 |
| 30.05.2025 | 975,92 | 979,97 | 966,82 | 979,25 | 0,30% | 59.277,00 |
| 29.05.2025 | 977,52 | 978,95 | 967,08 | 976,32 | 0,47% | 24.911,00 |
| 28.05.2025 | 982,00 | 984,00 | 969,74 | 971,76 | -0,98% | 37.574,00 |
| 27.05.2025 | 975,10 | 981,53 | 968,00 | 981,33 | 1,82% | 52.657,00 |
| 23.05.2025 | 967,01 | 969,73 | 950,01 | 963,75 | -0,61% | 50.341,00 |
| 22.05.2025 | 973,10 | 977,44 | 965,49 | 969,62 | -0,33% | 41.718,00 |
| 21.05.2025 | 990,00 | 995,65 | 971,11 | 972,83 | -2,54% | 73.360,00 |
| 20.05.2025 | 990,17 | 998,99 | 990,08 | 998,22 | 0,44% | 54.132,00 |
| 19.05.2025 | 973,00 | 995,59 | 973,00 | 993,88 | 0,43% | 35.083,00 |
| 16.05.2025 | 986,98 | 991,99 | 982,38 | 989,58 | 0,58% | 78.142,00 |
| 15.05.2025 | 961,99 | 989,37 | 961,99 | 983,92 | 1,74% | 92.501,00 |
| 14.05.2025 | 959,01 | 969,17 | 959,00 | 967,09 | 0,82% | 55.673,00 |
| 13.05.2025 | 957,07 | 968,04 | 957,07 | 959,19 | 0,11% | 48.703,00 |
| 12.05.2025 | 956,28 | 963,14 | 951,29 | 958,15 | 3,78% | 110.082,00 |
| 09.05.2025 | 932,00 | 932,31 | 922,00 | 923,28 | -0,52% | 75.629,00 |
| 08.05.2025 | 933,73 | 944,22 | 927,35 | 928,13 | 0,85% | 66.201,00 |
| 07.05.2025 | 919,00 | 924,37 | 914,86 | 920,31 | 0,68% | 43.428,00 |
| 06.05.2025 | 915,00 | 924,02 | 908,00 | 914,11 | -0,80% | 35.134,00 |
| 05.05.2025 | 920,00 | 933,70 | 920,00 | 921,52 | -0,76% | 21.672,00 |
| 02.05.2025 | 923,00 | 935,25 | 923,00 | 928,62 | 1,35% | 65.897,00 |
| 01.05.2025 | 917,02 | 923,00 | 909,00 | 916,26 | 0,30% | 47.132,00 |
| 30.04.2025 | 914,00 | 915,93 | 894,26 | 913,54 | -0,74% | 53.293,00 |
| 29.04.2025 | 916,08 | 921,84 | 905,65 | 920,36 | 0,70% | 37.820,00 |
| 28.04.2025 | 908,00 | 921,29 | 906,23 | 913,94 | 0,73% | 22.104,00 |
| 25.04.2025 | 910,01 | 915,81 | 900,42 | 907,36 | -0,98% | 32.733,00 |
| 24.04.2025 | 894,29 | 916,69 | 890,00 | 916,32 | 2,69% | 54.443,00 |
| 23.04.2025 | 908,28 | 929,21 | 888,76 | 892,28 | 0,51% | 97.668,00 |
| 22.04.2025 | 860,84 | 888,45 | 859,50 | 887,79 | 3,86% | 55.932,00 |
| 21.04.2025 | 867,41 | 869,53 | 846,14 | 854,81 | -2,39% | 29.709,00 |
| 17.04.2025 | 878,00 | 890,10 | 866,23 | 875,76 | 1,14% | 81.320,00 |
| 16.04.2025 | 884,31 | 887,48 | 855,75 | 865,91 | -2,56% | 75.773,00 |
| 15.04.2025 | 888,00 | 900,43 | 885,00 | 888,62 | -0,26% | 52.896,00 |
| 14.04.2025 | 892,13 | 900,03 | 880,00 | 890,91 | 1,44% | 71.253,00 |
| 11.04.2025 | 870,07 | 888,00 | 842,17 | 878,30 | 2,36% | 81.057,00 |
| 10.04.2025 | 882,50 | 887,00 | 833,97 | 858,03 | -4,34% | 132.351,00 |
| 09.04.2025 | 798,00 | 904,40 | 797,00 | 897,00 | 9,94% | 154.335,00 |
| 08.04.2025 | 840,62 | 855,31 | 805,01 | 815,92 | -0,18% | 107.549,00 |
| 07.04.2025 | 801,99 | 847,52 | 774,35 | 817,38 | -0,71% | 85.824,00 |
| 04.04.2025 | 855,00 | 864,45 | 811,10 | 823,19 | -7,32% | 115.735,00 |
| 03.04.2025 | 927,47 | 928,32 | 887,24 | 888,19 | -7,68% | 73.387,00 |
| 02.04.2025 | 932,95 | 965,41 | 932,95 | 962,04 | 1,92% | 41.894,00 |
| 01.04.2025 | 942,41 | 956,00 | 933,28 | 943,92 | -0,26% | 48.224,00 |
| 31.03.2025 | 930,52 | 949,09 | 920,55 | 946,38 | -0,04% | 45.534,00 |
| 28.03.2025 | 966,50 | 968,86 | 945,62 | 946,72 | -2,11% | 45.477,00 |
| 27.03.2025 | 969,01 | 975,18 | 957,13 | 967,11 | -0,12% | 44.284,00 |
| 26.03.2025 | 975,00 | 980,20 | 964,00 | 968,30 | -0,53% | 44.236,00 |
| 25.03.2025 | 970,48 | 977,28 | 961,86 | 973,48 | 1,04% | 566.717,00 |
| 24.03.2025 | 960,65 | 972,99 | 957,00 | 963,50 | 1,24% | 640.165,00 |
| 21.03.2025 | 948,00 | 956,34 | 938,17 | 951,73 | -0,26% | 5.211.797,00 |
| 20.03.2025 | 952,69 | 961,63 | 949,52 | 954,17 | -0,32% | 668.049,00 |
| 19.03.2025 | 959,68 | 966,00 | 951,00 | 957,23 | -0,15% | 1.086.897,00 |
| 18.03.2025 | 957,63 | 964,57 | 956,01 | 958,62 | 0,06% | 1.086.482,00 |
| 17.03.2025 | 937,13 | 960,94 | 933,36 | 958,00 | 3,15% | 922.636,00 |
| 14.03.2025 | 915,02 | 929,10 | 907,92 | 928,70 | 3,14% | 623.759,00 |
| 13.03.2025 | 913,02 | 913,50 | 898,26 | 900,46 | -1,05% | 656.796,00 |
| 12.03.2025 | 920,00 | 923,53 | 903,53 | 910,06 | -0,03% | 630.156,00 |
| 11.03.2025 | 912,13 | 922,97 | 904,95 | 910,37 | -0,53% | 963.132,00 |
| 10.03.2025 | 918,10 | 931,78 | 901,53 | 915,26 | -3,34% | 1.069.523,00 |
| 07.03.2025 | 953,03 | 953,03 | 918,99 | 946,92 | -1,33% | 1.180.886,00 |
| 06.03.2025 | 957,63 | 969,01 | 948,73 | 959,64 | -0,88% | 698.204,00 |
| 05.03.2025 | 964,00 | 969,66 | 947,85 | 968,14 | 1,72% | 837.827,00 |
| 04.03.2025 | 952,36 | 964,58 | 933,34 | 951,79 | -1,52% | 1.040.301,00 |