1.017,190$
2,52%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 994,59 | 1.015,25 | 991,00 | 1.014,99 | 2,26% | 150.773,00 |
| 20.11.2025 | 1.029,11 | 1.032,49 | 990,58 | 992,52 | -2,18% | 677.930,00 |
| 19.11.2025 | 1.020,00 | 1.025,44 | 1.009,06 | 1.014,68 | -0,44% | 838.763,00 |
| 18.11.2025 | 1.022,00 | 1.026,77 | 1.010,50 | 1.019,14 | -0,46% | 749.621,00 |
| 17.11.2025 | 1.053,49 | 1.055,06 | 1.014,11 | 1.023,80 | -3,23% | 935.202,00 |
| 14.11.2025 | 1.060,00 | 1.065,84 | 1.048,26 | 1.057,94 | -1,09% | 459.496,00 |
| 13.11.2025 | 1.090,37 | 1.093,36 | 1.060,60 | 1.069,65 | -2,22% | 541.755,00 |
| 12.11.2025 | 1.086,40 | 1.098,64 | 1.086,12 | 1.093,93 | 0,75% | 433.235,00 |
| 11.11.2025 | 1.082,16 | 1.086,65 | 1.076,70 | 1.085,76 | 0,29% | 309.754,00 |
| 10.11.2025 | 1.087,68 | 1.091,95 | 1.071,19 | 1.082,63 | 0,04% | 413.637,00 |
| 07.11.2025 | 1.064,43 | 1.083,39 | 1.057,77 | 1.082,20 | 1,19% | 470.360,00 |
| 06.11.2025 | 1.069,64 | 1.079,05 | 1.056,07 | 1.069,44 | -0,38% | 415.720,00 |
| 05.11.2025 | 1.058,99 | 1.082,57 | 1.053,63 | 1.073,57 | 1,29% | 550.290,00 |
| 04.11.2025 | 1.061,00 | 1.067,38 | 1.057,00 | 1.059,91 | -0,83% | 935.023,00 |
| 03.11.2025 | 1.080,81 | 1.081,83 | 1.057,20 | 1.068,83 | -1,29% | 790.926,00 |
| 31.10.2025 | 1.090,00 | 1.092,52 | 1.073,76 | 1.082,81 | -1,39% | 895.502,00 |
| 30.10.2025 | 1.097,40 | 1.106,89 | 1.090,95 | 1.098,05 | 0,00% | 632.073,00 |
| 29.10.2025 | 1.117,62 | 1.121,81 | 1.096,99 | 1.098,00 | -2,40% | 861.925,00 |
| 28.10.2025 | 1.131,97 | 1.138,65 | 1.124,54 | 1.124,95 | -0,56% | 390.396,00 |
| 27.10.2025 | 1.146,39 | 1.146,39 | 1.128,95 | 1.131,31 | -0,47% | 726.209,00 |
| 24.10.2025 | 1.141,27 | 1.144,50 | 1.133,24 | 1.136,63 | 1,03% | 560.695,00 |
| 23.10.2025 | 1.131,51 | 1.132,52 | 1.119,99 | 1.125,00 | -0,41% | 371.636,00 |
| 22.10.2025 | 1.129,50 | 1.134,94 | 1.120,22 | 1.129,68 | -0,03% | 618.550,00 |
| 21.10.2025 | 1.158,16 | 1.159,72 | 1.129,47 | 1.130,00 | -2,59% | 1.052.402,00 |
| 20.10.2025 | 1.178,00 | 1.178,99 | 1.158,62 | 1.160,00 | -0,10% | 678.897,00 |
| 17.10.2025 | 1.169,06 | 1.176,18 | 1.154,15 | 1.161,16 | -0,87% | 777.614,00 |
| 16.10.2025 | 1.204,00 | 1.209,89 | 1.168,13 | 1.171,36 | -2,60% | 1.250.532,00 |
| 15.10.2025 | 1.200,00 | 1.219,94 | 1.178,00 | 1.202,59 | 0,70% | 1.003.797,00 |
| 14.10.2025 | 1.140,00 | 1.209,82 | 1.135,00 | 1.194,26 | 3,39% | 1.146.364,00 |
| 13.10.2025 | 1.147,62 | 1.163,44 | 1.144,72 | 1.155,12 | 2,01% | 742.436,00 |
| 10.10.2025 | 1.172,50 | 1.180,93 | 1.131,38 | 1.132,36 | -3,00% | 643.530,00 |
| 09.10.2025 | 1.170,63 | 1.177,50 | 1.157,11 | 1.167,43 | 0,21% | 478.172,00 |
| 08.10.2025 | 1.171,44 | 1.178,19 | 1.155,47 | 1.165,00 | -0,11% | 393.670,00 |
| 07.10.2025 | 1.179,27 | 1.183,95 | 1.155,03 | 1.166,23 | -1,11% | 531.394,00 |
| 06.10.2025 | 1.168,98 | 1.184,13 | 1.158,60 | 1.179,27 | 1,60% | 772.561,00 |
| 03.10.2025 | 1.166,96 | 1.168,01 | 1.157,85 | 1.160,69 | 0,01% | 377.223,00 |
| 02.10.2025 | 1.145,54 | 1.167,48 | 1.138,60 | 1.160,54 | 1,71% | 615.951,00 |
| 01.10.2025 | 1.154,00 | 1.156,92 | 1.133,69 | 1.141,07 | -2,13% | 604.343,00 |
| 30.09.2025 | 1.176,65 | 1.183,50 | 1.154,50 | 1.165,87 | -0,82% | 691.662,00 |
| 29.09.2025 | 1.167,40 | 1.182,14 | 1.163,85 | 1.175,56 | 1,65% | 567.600,00 |
| 26.09.2025 | 1.152,00 | 1.159,48 | 1.150,78 | 1.156,45 | 0,80% | 435.544,00 |
| 25.09.2025 | 1.122,68 | 1.149,12 | 1.118,00 | 1.147,29 | 1,71% | 680.300,00 |
| 24.09.2025 | 1.133,50 | 1.140,43 | 1.125,61 | 1.127,98 | -0,33% | 345.418,00 |
| 23.09.2025 | 1.138,50 | 1.146,26 | 1.127,41 | 1.131,75 | -0,39% | 427.188,00 |
| 22.09.2025 | 1.137,19 | 1.142,91 | 1.133,70 | 1.136,21 | -0,58% | 366.078,00 |
| 19.09.2025 | 1.138,77 | 1.145,05 | 1.126,00 | 1.142,85 | 0,50% | 1.505.458,00 |
| 18.09.2025 | 1.136,94 | 1.151,94 | 1.134,50 | 1.137,13 | 0,47% | 523.878,00 |
| 17.09.2025 | 1.121,00 | 1.133,45 | 1.117,00 | 1.131,78 | 1,15% | 508.134,00 |
| 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 | -0,87% | 487.595,00 |
| 04.09.2025 | 1.109,00 | 1.113,00 | 1.101,58 | 1.108,76 | 0,84% | 460.044,00 |
| 03.09.2025 | 1.112,60 | 1.113,20 | 1.092,66 | 1.099,49 | -1,37% | 413.192,00 |
| 02.09.2025 | 1.117,84 | 1.119,99 | 1.100,59 | 1.114,77 | -1,10% | 391.419,00 |
| 29.08.2025 | 1.131,90 | 1.134,14 | 1.118,45 | 1.127,14 | -0,30% | 356.068,00 |
| 28.08.2025 | 1.133,80 | 1.138,00 | 1.127,12 | 1.130,48 | -0,10% | 475.204,00 |
| 27.08.2025 | 1.138,39 | 1.144,78 | 1.131,56 | 1.131,63 | -0,72% | 310.178,00 |
| 26.08.2025 | 1.135,03 | 1.142,41 | 1.125,53 | 1.139,80 | 0,24% | 580.410,00 |
| 25.08.2025 | 1.143,41 | 1.150,00 | 1.136,57 | 1.137,10 | -0,96% | 415.052,00 |
| 22.08.2025 | 1.128,89 | 1.157,75 | 1.126,00 | 1.148,17 | 2,08% | 433.703,00 |
| 21.08.2025 | 1.124,82 | 1.129,00 | 1.118,83 | 1.124,75 | -0,33% | 275.084,00 |
| 20.08.2025 | 1.125,86 | 1.132,83 | 1.114,01 | 1.128,46 | 0,00% | 573.228,00 |
| 19.08.2025 | 1.126,28 | 1.135,00 | 1.121,80 | 1.128,47 | -0,67% | 611.810,00 |
| 18.08.2025 | 1.126,82 | 1.141,00 | 1.126,82 | 1.136,12 | 0,10% | 405.860,00 |
| 15.08.2025 | 1.163,52 | 1.163,52 | 1.134,43 | 1.135,01 | -2,17% | 582.235,00 |
| 14.08.2025 | 1.154,13 | 1.162,50 | 1.144,83 | 1.160,16 | 0,01% | 407.645,00 |
| 13.08.2025 | 1.166,50 | 1.171,89 | 1.148,00 | 1.160,03 | 0,04% | 570.861,00 |
| 12.08.2025 | 1.134,33 | 1.161,50 | 1.131,57 | 1.159,61 | 2,81% | 669.217,00 |
| 11.08.2025 | 1.125,00 | 1.133,07 | 1.121,78 | 1.127,93 | 0,26% | 575.724,00 |
| 08.08.2025 | 1.119,72 | 1.126,17 | 1.114,55 | 1.124,97 | 1,09% | 427.904,00 |
| 07.08.2025 | 1.130,00 | 1.131,93 | 1.108,16 | 1.112,83 | -0,69% | 381.537,00 |
| 06.08.2025 | 1.114,02 | 1.122,14 | 1.105,97 | 1.120,54 | 0,98% | 404.963,00 |
| 05.08.2025 | 1.122,74 | 1.122,74 | 1.099,52 | 1.109,64 | -0,58% | 481.394,00 |
| 04.08.2025 | 1.097,98 | 1.116,06 | 1.095,25 | 1.116,06 | 2,22% | 503.176,00 |
| 01.08.2025 | 1.089,00 | 1.097,66 | 1.077,20 | 1.091,80 | -1,28% | 673.393,00 |
| 31.07.2025 | 1.108,29 | 1.120,95 | 1.103,24 | 1.106,01 | -0,78% | 498.576,00 |
| 30.07.2025 | 1.117,30 | 1.126,55 | 1.109,44 | 1.114,65 | -0,61% | 372.449,00 |
| 29.07.2025 | 1.123,35 | 1.127,94 | 1.114,75 | 1.121,53 | 0,33% | 422.041,00 |
| 28.07.2025 | 1.124,00 | 1.125,69 | 1.115,09 | 1.117,82 | -0,49% | 299.397,00 |
| 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 |