1.135,500$
-0,20%
Echtzeit-Aktienkurs Blackrock
Bid:
Ask:
Aktienkurse zur Blackrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 1.137,69 | 1.145,05 | 1.126,31 | 1.140,87 | 0,28% | 54.307,00 |
| 18.09.2025 | 1.140,01 | 1.152,35 | 1.134,25 | 1.137,72 | 0,60% | 94.742,00 |
| 17.09.2025 | 1.118,80 | 1.132,95 | 1.117,27 | 1.130,92 | 1,08% | 90.311,00 |
| 16.09.2025 | 1.120,00 | 1.123,39 | 1.106,61 | 1.118,89 | 0,34% | 547.553,00 |
| 15.09.2025 | 1.120,58 | 1.125,61 | 1.110,50 | 1.115,11 | -0,74% | 506.922,00 |
| 12.09.2025 | 1.132,72 | 1.140,00 | 1.118,65 | 1.123,41 | -0,95% | 544.815,00 |
| 11.09.2025 | 1.105,00 | 1.141,83 | 1.102,97 | 1.134,18 | 2,84% | 585.217,00 |
| 10.09.2025 | 1.107,28 | 1.118,52 | 1.098,81 | 1.102,89 | -0,25% | 367.412,00 |
| 09.09.2025 | 1.101,56 | 1.113,71 | 1.100,05 | 1.105,67 | 0,07% | 334.299,00 |
| 08.09.2025 | 1.098,28 | 1.105,82 | 1.094,00 | 1.104,92 | 0,52% | 671.011,00 |
| 05.09.2025 | 1.107,71 | 1.110,18 | 1.088,56 | 1.099,15 | -0,82% | 487.595,00 |
| 04.09.2025 | 1.110,00 | 1.117,49 | 1.101,45 | 1.108,20 | 0,79% | 31.646,00 |
| 03.09.2025 | 1.114,58 | 1.117,79 | 1.092,53 | 1.099,51 | -1,33% | 42.479,00 |
| 02.09.2025 | 1.119,98 | 1.119,98 | 1.103,23 | 1.114,33 | -1,21% | 42.343,00 |
| 29.08.2025 | 1.129,38 | 1.131,42 | 1.118,87 | 1.128,01 | -0,17% | 34.928,00 |
| 28.08.2025 | 1.135,01 | 1.140,27 | 1.127,25 | 1.129,93 | -0,15% | 30.110,00 |
| 27.08.2025 | 1.139,25 | 1.143,61 | 1.131,64 | 1.131,64 | -0,72% | 32.903,00 |
| 26.08.2025 | 1.137,01 | 1.142,41 | 1.125,99 | 1.139,85 | 0,29% | 45.433,00 |
| 25.08.2025 | 1.146,90 | 1.150,00 | 1.136,57 | 1.136,57 | -1,06% | 24.863,00 |
| 22.08.2025 | 1.126,55 | 1.156,58 | 1.126,52 | 1.148,74 | 2,13% | 69.741,00 |
| 21.08.2025 | 1.124,56 | 1.128,46 | 1.119,81 | 1.124,76 | -0,26% | 30.194,00 |
| 20.08.2025 | 1.122,83 | 1.132,25 | 1.115,59 | 1.127,64 | -0,11% | 36.257,00 |
| 19.08.2025 | 1.135,72 | 1.136,12 | 1.122,19 | 1.128,90 | -0,59% | 65.713,00 |
| 18.08.2025 | 1.134,25 | 1.140,89 | 1.131,67 | 1.135,59 | 0,05% | 30.547,00 |
| 15.08.2025 | 1.163,80 | 1.163,80 | 1.134,43 | 1.134,98 | -2,24% | 55.768,00 |
| 14.08.2025 | 1.160,95 | 1.163,00 | 1.148,99 | 1.160,97 | 0,15% | 26.577,00 |
| 13.08.2025 | 1.166,00 | 1.171,81 | 1.147,80 | 1.159,28 | -0,10% | 53.663,00 |
| 12.08.2025 | 1.129,38 | 1.161,00 | 1.127,93 | 1.160,47 | 2,77% | 82.290,00 |
| 11.08.2025 | 1.123,85 | 1.133,01 | 1.122,70 | 1.129,23 | 0,38% | 57.074,00 |
| 08.08.2025 | 1.117,51 | 1.126,05 | 1.113,25 | 1.124,93 | 0,91% | 61.973,00 |
| 07.08.2025 | 1.125,61 | 1.130,16 | 1.109,57 | 1.114,76 | -0,52% | 54.840,00 |
| 06.08.2025 | 1.114,79 | 1.122,14 | 1.106,74 | 1.120,55 | 0,99% | 85.965,00 |
| 05.08.2025 | 1.117,00 | 1.121,05 | 1.100,10 | 1.109,55 | -0,55% | 64.264,00 |
| 04.08.2025 | 1.097,31 | 1.115,88 | 1.095,25 | 1.115,72 | 2,19% | 63.928,00 |
| 01.08.2025 | 1.091,52 | 1.097,00 | 1.078,79 | 1.091,79 | -1,22% | 66.873,00 |
| 31.07.2025 | 1.111,00 | 1.119,11 | 1.103,17 | 1.105,22 | -0,88% | 43.582,00 |
| 30.07.2025 | 1.115,00 | 1.126,31 | 1.109,39 | 1.115,01 | -0,55% | 38.926,00 |
| 29.07.2025 | 1.118,00 | 1.127,64 | 1.114,54 | 1.121,17 | 0,33% | 48.048,00 |
| 28.07.2025 | 1.123,57 | 1.125,58 | 1.115,07 | 1.117,45 | -0,52% | 38.610,00 |
| 25.07.2025 | 1.122,32 | 1.130,66 | 1.117,76 | 1.123,28 | 0,44% | 516.333,00 |
| 24.07.2025 | 1.117,00 | 1.125,76 | 1.113,64 | 1.118,37 | -0,18% | 539.549,00 |
| 23.07.2025 | 1.104,17 | 1.122,73 | 1.100,56 | 1.120,37 | 1,82% | 653.555,00 |
| 22.07.2025 | 1.096,08 | 1.103,81 | 1.086,18 | 1.100,39 | 0,67% | 580.871,00 |
| 21.07.2025 | 1.107,68 | 1.110,71 | 1.093,02 | 1.093,02 | -0,96% | 445.878,00 |
| 18.07.2025 | 1.111,93 | 1.119,19 | 1.102,58 | 1.103,59 | -0,16% | 991.574,00 |
| 17.07.2025 | 1.085,00 | 1.109,29 | 1.077,11 | 1.105,38 | 2,14% | 1.175.847,00 |
| 16.07.2025 | 1.054,59 | 1.086,95 | 1.053,00 | 1.082,24 | 3,45% | 1.407.409,00 |
| 15.07.2025 | 1.070,85 | 1.076,47 | 1.033,77 | 1.046,16 | -5,88% | 1.939.352,00 |
| 14.07.2025 | 1.101,08 | 1.112,13 | 1.098,44 | 1.111,46 | 0,89% | 661.833,00 |
| 11.07.2025 | 1.099,61 | 1.103,44 | 1.091,82 | 1.101,64 | -0,22% | 545.553,00 |
| 10.07.2025 | 1.091,78 | 1.105,72 | 1.084,15 | 1.104,05 | 1,41% | 467.761,00 |
| 09.07.2025 | 1.080,00 | 1.088,77 | 1.077,64 | 1.088,75 | 1,28% | 340.477,00 |
| 08.07.2025 | 1.075,42 | 1.079,86 | 1.070,00 | 1.075,02 | -0,09% | 502.472,00 |
| 07.07.2025 | 1.083,49 | 1.086,84 | 1.070,02 | 1.075,97 | -0,57% | 559.672,00 |
| 03.07.2025 | 1.071,33 | 1.082,48 | 1.066,63 | 1.082,15 | 1,08% | 342.684,00 |
| 02.07.2025 | 1.056,00 | 1.070,66 | 1.050,00 | 1.070,57 | 1,55% | 495.097,00 |
| 01.07.2025 | 1.046,58 | 1.057,00 | 1.041,43 | 1.054,27 | 0,48% | 472.882,00 |
| 30.06.2025 | 1.049,98 | 1.054,18 | 1.041,31 | 1.049,25 | 0,14% | 530.472,00 |
| 27.06.2025 | 1.035,60 | 1.050,00 | 1.034,36 | 1.047,82 | 1,65% | 799.932,00 |
| 26.06.2025 | 1.020,52 | 1.037,00 | 1.017,70 | 1.030,79 | 1,25% | 631.489,00 |
| 25.06.2025 | 1.007,73 | 1.020,00 | 1.000,00 | 1.018,08 | 1,30% | 661.804,00 |
| 24.06.2025 | 995,50 | 1.005,85 | 993,00 | 1.004,97 | 1,89% | 699.670,00 |
| 23.06.2025 | 975,32 | 986,45 | 966,48 | 986,30 | 1,22% | 642.854,00 |
| 20.06.2025 | 982,19 | 986,91 | 973,21 | 974,44 | -0,52% | 859.584,00 |
| 18.06.2025 | 970,81 | 988,27 | 966,45 | 979,52 | 1,07% | 662.709,00 |
| 17.06.2025 | 975,85 | 980,42 | 965,63 | 969,18 | -1,32% | 625.049,00 |
| 16.06.2025 | 986,59 | 989,15 | 977,23 | 982,10 | 1,06% | 522.427,00 |
| 13.06.2025 | 980,32 | 985,57 | 967,34 | 971,82 | -1,66% | 674.354,00 |
| 12.06.2025 | 989,91 | 994,50 | 983,74 | 988,25 | -0,51% | 558.619,00 |
| 11.06.2025 | 995,30 | 1.003,31 | 990,00 | 993,30 | 0,14% | 645.783,00 |
| 10.06.2025 | 987,50 | 993,12 | 985,00 | 991,90 | 0,31% | 478.699,00 |
| 09.06.2025 | 992,50 | 994,42 | 981,52 | 988,84 | -0,02% | 420.358,00 |
| 06.06.2025 | 993,73 | 1.000,98 | 987,33 | 989,05 | 0,36% | 627.723,00 |
| 05.06.2025 | 989,07 | 991,00 | 978,59 | 985,46 | -0,35% | 479.426,00 |
| 04.06.2025 | 987,00 | 991,00 | 984,99 | 988,97 | 0,70% | 491.976,00 |
| 03.06.2025 | 976,00 | 985,28 | 970,96 | 982,13 | 0,42% | 495.796,00 |
| 02.06.2025 | 975,71 | 979,89 | 965,00 | 978,07 | -0,19% | 425.215,00 |
| 30.05.2025 | 974,78 | 979,97 | 967,34 | 979,89 | 0,37% | 1.061.022,00 |
| 29.05.2025 | 978,08 | 979,53 | 965,97 | 976,32 | 0,52% | 455.568,00 |
| 28.05.2025 | 981,99 | 984,50 | 969,74 | 971,28 | -1,02% | 367.483,00 |
| 27.05.2025 | 975,69 | 981,50 | 967,99 | 981,32 | 1,88% | 843.332,00 |
| 23.05.2025 | 956,89 | 969,73 | 950,30 | 963,18 | -0,69% | 517.495,00 |
| 22.05.2025 | 972,00 | 977,79 | 965,67 | 969,90 | -0,30% | 364.119,00 |
| 21.05.2025 | 989,00 | 996,67 | 971,09 | 972,83 | -2,49% | 696.222,00 |
| 20.05.2025 | 987,89 | 999,00 | 987,52 | 997,71 | 0,41% | 537.026,00 |
| 19.05.2025 | 979,19 | 995,66 | 976,53 | 993,66 | 0,40% | 495.005,00 |
| 16.05.2025 | 986,75 | 992,12 | 982,52 | 989,71 | 0,67% | 723.574,00 |
| 15.05.2025 | 968,68 | 989,44 | 967,11 | 983,08 | 1,66% | 1.156.696,00 |
| 14.05.2025 | 960,00 | 969,99 | 959,00 | 967,06 | 0,82% | 679.261,00 |
| 13.05.2025 | 959,89 | 968,32 | 957,98 | 959,18 | 0,12% | 604.955,00 |
| 12.05.2025 | 961,42 | 964,94 | 951,13 | 958,03 | 3,75% | 807.999,00 |
| 09.05.2025 | 930,00 | 932,03 | 922,12 | 923,44 | -0,56% | 684.818,00 |
| 08.05.2025 | 930,00 | 944,98 | 927,21 | 928,64 | 0,90% | 626.759,00 |
| 07.05.2025 | 917,65 | 924,99 | 914,84 | 920,36 | 0,59% | 547.785,00 |
| 06.05.2025 | 910,49 | 923,77 | 906,57 | 914,97 | -0,60% | 482.927,00 |
| 05.05.2025 | 922,94 | 933,70 | 920,19 | 920,53 | -0,93% | 384.138,00 |
| 02.05.2025 | 931,42 | 935,16 | 924,32 | 929,20 | 1,43% | 822.899,00 |
| 01.05.2025 | 912,96 | 923,88 | 905,91 | 916,14 | 0,21% | 451.801,00 |
| 30.04.2025 | 905,96 | 915,88 | 893,94 | 914,26 | -0,68% | 1.028.962,00 |
| 29.04.2025 | 910,89 | 921,70 | 905,04 | 920,52 | 0,74% | 392.420,00 |