926,690$
-0,16%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 932,00 | 932,31 | 925,78 | 926,69 | -0,16% | 17.624,00 |
| 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 |
| 03.03.2025 | 979,84 | 990,79 | 958,84 | 966,47 | -1,16% | 767.212,00 |
| 28.02.2025 | 943,18 | 980,48 | 942,01 | 977,78 | 3,48% | 1.412.644,00 |
| 27.02.2025 | 959,10 | 969,99 | 943,50 | 944,89 | -0,93% | 675.324,00 |
| 26.02.2025 | 956,50 | 967,11 | 952,28 | 953,77 | -0,44% | 614.369,00 |
| 25.02.2025 | 957,95 | 966,12 | 945,86 | 958,01 | 0,55% | 1.004.063,00 |
| 24.02.2025 | 975,35 | 982,28 | 948,11 | 952,80 | -2,20% | 1.141.587,00 |
| 21.02.2025 | 992,49 | 993,21 | 971,01 | 974,22 | -1,53% | 1.253.962,00 |
| 20.02.2025 | 986,50 | 991,32 | 974,02 | 989,38 | 0,31% | 769.665,00 |
| 19.02.2025 | 971,00 | 989,70 | 966,88 | 986,34 | 0,87% | 760.305,00 |
| 18.02.2025 | 969,26 | 977,87 | 959,07 | 977,86 | 0,40% | 1.048.863,00 |
| 14.02.2025 | 975,00 | 978,65 | 968,38 | 973,92 | -0,65% | 965.358,00 |
| 13.02.2025 | 979,04 | 982,00 | 970,27 | 980,30 | 0,68% | 480.459,00 |
| 12.02.2025 | 975,04 | 980,89 | 965,88 | 973,71 | -1,47% | 563.118,00 |
| 11.02.2025 | 980,00 | 989,46 | 973,60 | 988,20 | 0,27% | 884.905,00 |
| 10.02.2025 | 995,00 | 996,34 | 976,78 | 985,55 | -0,65% | 683.840,00 |
| 07.02.2025 | 1.008,76 | 1.015,91 | 991,15 | 992,04 | -1,45% | 732.027,00 |
| 06.02.2025 | 1.020,35 | 1.023,80 | 1.005,00 | 1.006,62 | -0,78% | 688.927,00 |
| 05.02.2025 | 1.020,00 | 1.027,55 | 1.005,91 | 1.014,50 | -0,11% | 710.406,00 |
| 04.02.2025 | 1.011,54 | 1.019,50 | 1.004,00 | 1.015,66 | 0,19% | 931.248,00 |
| 03.02.2025 | 1.054,48 | 1.056,54 | 1.006,63 | 1.013,75 | -5,74% | 1.502.248,00 |
| 31.01.2025 | 1.074,09 | 1.084,22 | 1.068,76 | 1.075,50 | 0,37% | 958.072,00 |
| 30.01.2025 | 1.069,20 | 1.078,25 | 1.059,33 | 1.071,52 | 1,80% | 532.128,00 |
| 29.01.2025 | 1.047,11 | 1.066,83 | 1.045,31 | 1.052,61 | 0,13% | 808.647,00 |
| 28.01.2025 | 1.029,68 | 1.055,72 | 1.027,05 | 1.051,20 | 2,06% | 1.083.082,00 |
| 27.01.2025 | 1.010,00 | 1.030,91 | 1.004,69 | 1.029,94 | 0,93% | 662.932,00 |
| 24.01.2025 | 1.013,14 | 1.026,00 | 1.013,14 | 1.020,45 | 0,27% | 731.330,00 |
| 23.01.2025 | 1.003,96 | 1.017,81 | 1.000,83 | 1.017,73 | 1,13% | 645.453,00 |
| 22.01.2025 | 1.012,48 | 1.013,82 | 998,25 | 1.006,34 | -0,57% | 570.319,00 |
| 21.01.2025 | 1.015,50 | 1.026,95 | 1.003,72 | 1.012,09 | 0,71% | 671.748,00 |
| 17.01.2025 | 1.000,90 | 1.012,81 | 997,01 | 1.004,96 | 0,93% | 1.085.763,00 |
| 16.01.2025 | 1.016,54 | 1.016,54 | 982,17 | 995,72 | -1,72% | 884.195,00 |
| 15.01.2025 | 1.019,77 | 1.025,45 | 991,00 | 1.013,18 | 5,19% | 1.140.399,00 |
| 14.01.2025 | 964,32 | 969,60 | 958,04 | 963,17 | 0,85% | 1.058.107,00 |
| 13.01.2025 | 946,25 | 957,25 | 943,34 | 955,01 | -0,07% | 794.380,00 |
| 10.01.2025 | 978,95 | 982,05 | 948,16 | 955,64 | -3,09% | 908.173,00 |
| 08.01.2025 | 980,24 | 990,29 | 976,05 | 986,10 | 0,54% | 778.503,00 |
| 07.01.2025 | 1.011,00 | 1.012,00 | 978,25 | 980,76 | -3,16% | 970.495,00 |
| 06.01.2025 | 1.025,65 | 1.029,41 | 1.011,49 | 1.012,74 | -0,79% | 616.338,00 |
| 03.01.2025 | 1.022,17 | 1.024,00 | 1.010,00 | 1.020,83 | 0,34% | 469.065,00 |
| 02.01.2025 | 1.027,17 | 1.032,10 | 1.012,00 | 1.017,40 | -0,75% | 604.760,00 |
| 31.12.2024 | 1.030,81 | 1.034,13 | 1.019,54 | 1.025,11 | -0,23% | 619.395,00 |
| 30.12.2024 | 1.032,81 | 1.036,05 | 1.021,48 | 1.027,43 | -1,60% | 591.923,00 |
| 27.12.2024 | 1.048,00 | 1.055,44 | 1.040,26 | 1.044,18 | -0,96% | 337.134,00 |
| 26.12.2024 | 1.050,00 | 1.057,49 | 1.045,00 | 1.054,28 | -0,05% | 292.092,00 |
| 24.12.2024 | 1.041,64 | 1.054,83 | 1.036,67 | 1.054,83 | 1,46% | 276.623,00 |
| 23.12.2024 | 1.025,89 | 1.041,36 | 1.023,36 | 1.039,70 | 1,07% | 488.192,00 |
| 20.12.2024 | 1.007,64 | 1.036,77 | 1.001,97 | 1.028,69 | 1,22% | 2.079.813,00 |
| 19.12.2024 | 1.040,52 | 1.040,88 | 1.014,95 | 1.016,33 | -0,39% | 796.570,00 |
| 18.12.2024 | 1.049,22 | 1.061,00 | 1.018,96 | 1.020,30 | -2,76% | 865.100,00 |
| 17.12.2024 | 1.056,02 | 1.059,75 | 1.038,27 | 1.049,22 | -1,45% | 990.433,00 |
| 16.12.2024 | 1.059,38 | 1.071,98 | 1.056,50 | 1.064,65 | 0,77% | 897.930,00 |
| 13.12.2024 | 1.056,86 | 1.061,44 | 1.052,33 | 1.056,54 | -0,22% | 537.361,00 |