855,780$
2,30%
Echtzeit-Aktienkurs Blackrock
Bid:
Ask:
Aktienkurse zur Blackrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 841,97 | 857,65 | 841,10 | 856,20 | 2,35% | 555.760,00 |
| 25.07.2024 | 824,96 | 848,58 | 822,43 | 836,54 | 1,07% | 584.735,00 |
| 24.07.2024 | 844,08 | 846,24 | 826,11 | 827,65 | -2,02% | 644.387,00 |
| 23.07.2024 | 841,81 | 850,99 | 839,02 | 844,69 | 0,17% | 701.338,00 |
| 22.07.2024 | 836,55 | 845,50 | 835,04 | 843,24 | 1,51% | 571.750,00 |
| 19.07.2024 | 833,67 | 833,67 | 825,05 | 830,70 | 0,21% | 1.036.152,00 |
| 18.07.2024 | 835,17 | 851,88 | 828,79 | 829,00 | -1,44% | 717.312,00 |
| 17.07.2024 | 846,31 | 848,62 | 835,89 | 841,09 | -0,34% | 648.179,00 |
| 16.07.2024 | 824,50 | 845,53 | 820,95 | 843,94 | 2,55% | 743.001,00 |
| 15.07.2024 | 829,98 | 836,21 | 818,44 | 822,96 | -0,61% | 887.897,00 |
| 12.07.2024 | 829,39 | 837,54 | 825,40 | 827,97 | 0,38% | 677.070,00 |
| 11.07.2024 | 817,97 | 825,93 | 815,80 | 824,87 | 1,58% | 633.350,00 |
| 10.07.2024 | 801,76 | 812,29 | 801,76 | 812,00 | 1,21% | 517.227,00 |
| 09.07.2024 | 793,51 | 803,39 | 791,52 | 802,28 | 1,53% | 628.696,00 |
| 08.07.2024 | 790,60 | 793,28 | 785,76 | 790,19 | -0,05% | 527.703,00 |
| 05.07.2024 | 791,14 | 791,18 | 782,90 | 790,60 | 0,19% | 341.478,00 |
| 03.07.2024 | 789,13 | 790,63 | 786,00 | 789,12 | 0,00% | 250.799,00 |
| 02.07.2024 | 782,67 | 789,66 | 782,67 | 789,13 | 0,88% | 367.299,00 |
| 01.07.2024 | 790,83 | 794,10 | 777,63 | 782,27 | -0,64% | 523.426,00 |
| 28.06.2024 | 784,49 | 792,33 | 781,20 | 787,32 | 0,79% | 769.459,00 |
| 27.06.2024 | 784,65 | 787,05 | 780,34 | 781,13 | -0,80% | 428.291,00 |
| 26.06.2024 | 789,28 | 791,12 | 784,52 | 787,45 | -0,87% | 507.769,00 |
| 25.06.2024 | 794,46 | 795,26 | 788,58 | 794,39 | -0,57% | 388.866,00 |
| 24.06.2024 | 788,58 | 806,47 | 788,58 | 798,95 | 1,44% | 525.605,00 |
| 21.06.2024 | 783,72 | 791,15 | 779,89 | 787,60 | 0,61% | 872.955,00 |
| 20.06.2024 | 782,02 | 784,05 | 777,52 | 782,83 | -0,10% | 496.796,00 |
| 18.06.2024 | 778,94 | 784,12 | 777,02 | 783,65 | 0,33% | 479.732,00 |
| 17.06.2024 | 767,21 | 783,94 | 766,05 | 781,08 | 1,53% | 517.674,00 |
| 14.06.2024 | 764,50 | 769,97 | 759,99 | 769,33 | -0,05% | 376.815,00 |
| 13.06.2024 | 766,96 | 772,75 | 758,20 | 769,71 | -0,05% | 452.925,00 |
| 12.06.2024 | 769,35 | 782,56 | 766,09 | 770,11 | 1,65% | 785.795,00 |
| 11.06.2024 | 762,01 | 763,36 | 752,29 | 757,63 | -1,11% | 498.079,00 |
| 10.06.2024 | 766,74 | 768,86 | 760,25 | 766,17 | -0,33% | 588.873,00 |
| 07.06.2024 | 767,69 | 774,01 | 763,21 | 768,69 | -1,26% | 468.160,00 |
| 06.06.2024 | 787,69 | 787,69 | 776,53 | 778,53 | -1,31% | 406.129,00 |
| 05.06.2024 | 788,75 | 789,08 | 779,44 | 788,88 | 0,46% | 539.619,00 |
| 04.06.2024 | 777,37 | 786,87 | 774,62 | 785,29 | 1,02% | 666.049,00 |
| 03.06.2024 | 779,49 | 779,70 | 768,72 | 777,37 | 0,69% | 567.362,00 |
| 31.05.2024 | 763,06 | 774,29 | 762,08 | 772,03 | 1,33% | 1.616.051,00 |
| 30.05.2024 | 754,96 | 762,41 | 753,83 | 761,86 | 0,70% | 649.905,00 |
| 29.05.2024 | 763,29 | 765,93 | 756,33 | 756,58 | -1,92% | 563.553,00 |
| 28.05.2024 | 781,90 | 783,64 | 765,47 | 771,41 | -1,34% | 584.286,00 |
| 24.05.2024 | 787,38 | 789,39 | 780,92 | 781,90 | -0,34% | 429.047,00 |
| 23.05.2024 | 798,44 | 798,44 | 781,81 | 784,55 | -1,88% | 534.326,00 |
| 22.05.2024 | 803,54 | 808,87 | 795,55 | 799,61 | -0,66% | 387.869,00 |
| 21.05.2024 | 804,62 | 806,67 | 800,23 | 804,93 | -0,03% | 455.240,00 |
| 20.05.2024 | 808,98 | 812,81 | 804,20 | 805,19 | -0,87% | 366.150,00 |
| 17.05.2024 | 810,43 | 813,45 | 806,31 | 812,22 | 0,56% | 394.388,00 |
| 16.05.2024 | 811,39 | 815,00 | 807,66 | 807,71 | -0,98% | 453.264,00 |
| 15.05.2024 | 809,12 | 818,18 | 807,68 | 815,70 | 1,59% | 667.168,00 |
| 14.05.2024 | 792,52 | 803,31 | 792,17 | 802,96 | 1,60% | 487.987,00 |
| 13.05.2024 | 799,00 | 800,49 | 789,80 | 790,33 | -0,80% | 399.908,00 |
| 10.05.2024 | 792,53 | 799,23 | 792,08 | 796,67 | 0,96% | 607.147,00 |
| 09.05.2024 | 777,90 | 791,51 | 777,90 | 789,13 | 1,39% | 624.712,00 |
| 08.05.2024 | 778,00 | 779,25 | 773,88 | 778,33 | -0,33% | 662.317,00 |
| 07.05.2024 | 780,47 | 786,27 | 776,68 | 780,92 | 0,81% | 773.874,00 |
| 06.05.2024 | 768,73 | 775,16 | 765,83 | 774,64 | 1,40% | 449.729,00 |
| 03.05.2024 | 765,70 | 771,55 | 762,70 | 763,91 | 0,91% | 558.283,00 |
| 02.05.2024 | 758,16 | 761,06 | 748,78 | 757,00 | 0,72% | 632.284,00 |
| 01.05.2024 | 755,00 | 765,83 | 750,92 | 751,58 | -0,41% | 610.199,00 |
| 30.04.2024 | 758,04 | 761,45 | 753,80 | 754,64 | -0,87% | 417.749,00 |
| 29.04.2024 | 763,36 | 769,40 | 755,85 | 761,28 | -0,21% | 483.707,00 |
| 26.04.2024 | 759,77 | 767,48 | 757,75 | 762,88 | 0,69% | 447.939,00 |
| 25.04.2024 | 754,31 | 760,64 | 748,02 | 757,65 | -0,68% | 503.568,00 |
| 24.04.2024 | 762,80 | 767,64 | 759,44 | 762,80 | -0,50% | 747.686,00 |
| 23.04.2024 | 763,26 | 769,42 | 760,94 | 766,62 | 0,86% | 459.930,00 |
| 22.04.2024 | 756,75 | 766,30 | 750,55 | 760,11 | 1,35% | 594.472,00 |
| 19.04.2024 | 751,39 | 755,43 | 745,55 | 749,98 | 0,36% | 867.880,00 |
| 18.04.2024 | 754,74 | 761,42 | 746,78 | 747,30 | -0,86% | 614.339,00 |
| 17.04.2024 | 753,04 | 758,90 | 748,08 | 753,79 | 0,55% | 582.354,00 |
| 16.04.2024 | 764,60 | 766,84 | 748,79 | 749,67 | -1,75% | 659.782,00 |
| 15.04.2024 | 770,79 | 778,22 | 756,31 | 762,99 | -0,05% | 932.313,00 |
| 12.04.2024 | 785,56 | 803,00 | 762,06 | 763,40 | -2,87% | 1.453.625,00 |
| 11.04.2024 | 785,50 | 789,32 | 778,80 | 785,96 | 0,29% | 794.062,00 |
| 10.04.2024 | 793,79 | 795,13 | 780,92 | 783,65 | -2,52% | 653.232,00 |
| 09.04.2024 | 806,23 | 806,23 | 794,18 | 803,90 | 0,07% | 798.442,00 |
| 08.04.2024 | 801,52 | 807,54 | 796,83 | 803,32 | 0,72% | 756.898,00 |
| 05.04.2024 | 793,63 | 804,27 | 790,12 | 797,56 | 0,69% | 687.330,00 |
| 04.04.2024 | 822,38 | 826,52 | 790,18 | 792,09 | -2,79% | 1.187.846,00 |
| 03.04.2024 | 815,45 | 826,08 | 813,56 | 814,80 | -0,22% | 365.029,00 |
| 02.04.2024 | 825,50 | 825,91 | 810,00 | 816,59 | -1,23% | 497.087,00 |
| 01.04.2024 | 834,98 | 835,12 | 825,24 | 826,77 | -0,83% | 393.127,00 |
| 28.03.2024 | 836,22 | 838,68 | 831,02 | 833,70 | -0,17% | 532.198,00 |
| 27.03.2024 | 826,80 | 835,51 | 822,49 | 835,12 | 1,82% | 457.471,00 |
| 26.03.2024 | 819,47 | 823,88 | 817,93 | 820,20 | 0,49% | 367.392,00 |
| 25.03.2024 | 820,44 | 826,99 | 815,17 | 816,21 | -1,05% | 377.452,00 |
| 22.03.2024 | 840,82 | 842,32 | 822,46 | 824,83 | -2,05% | 615.249,00 |
| 21.03.2024 | 823,53 | 844,64 | 822,22 | 842,06 | 2,96% | 637.888,00 |
| 20.03.2024 | 804,11 | 819,24 | 800,69 | 817,89 | 1,94% | 442.220,00 |
| 19.03.2024 | 796,31 | 803,87 | 792,82 | 802,30 | 0,26% | 582.991,00 |
| 18.03.2024 | 806,20 | 806,27 | 793,83 | 800,25 | -0,28% | 627.861,00 |
| 15.03.2024 | 801,59 | 813,80 | 798,34 | 802,52 | -0,78% | 1.576.934,00 |
| 14.03.2024 | 825,00 | 825,29 | 800,62 | 808,80 | -2,08% | 851.636,00 |
| 13.03.2024 | 829,17 | 831,61 | 823,21 | 825,99 | -0,43% | 489.632,00 |
| 12.03.2024 | 830,12 | 834,27 | 822,25 | 829,59 | 0,54% | 422.169,00 |
| 11.03.2024 | 835,65 | 836,07 | 822,27 | 825,16 | -1,31% | 407.510,00 |
| 08.03.2024 | 835,85 | 845,00 | 833,72 | 836,12 | 0,53% | 396.217,00 |
| 07.03.2024 | 837,99 | 839,22 | 829,63 | 831,70 | 0,16% | 377.784,00 |
| 06.03.2024 | 825,85 | 832,39 | 820,44 | 830,40 | 0,42% | 517.733,00 |
| 05.03.2024 | 832,29 | 839,80 | 823,37 | 826,94 | -0,90% | 495.364,00 |