1.046,750$
0,02%
Echtzeit-Aktienkurs Blackrock
Bid:
Ask:
Aktienkurse zur Blackrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1.047,90 | 1.060,51 | 1.040,71 | 1.046,75 | 0,02% | 126.811,00 |
| 28.05.2026 | 1.055,34 | 1.061,15 | 1.045,52 | 1.046,58 | -2,13% | 133.534,00 |
| 27.05.2026 | 1.079,38 | 1.085,15 | 1.067,24 | 1.069,36 | -0,73% | 118.875,00 |
| 26.05.2026 | 1.079,98 | 1.084,54 | 1.071,58 | 1.077,21 | 0,43% | 103.726,00 |
| 22.05.2026 | 1.070,85 | 1.079,75 | 1.063,75 | 1.072,62 | 0,81% | 147.225,00 |
| 21.05.2026 | 1.051,80 | 1.065,15 | 1.045,78 | 1.064,03 | 1,19% | 159.034,00 |
| 20.05.2026 | 1.039,92 | 1.051,48 | 1.030,83 | 1.051,48 | 1,41% | 142.814,00 |
| 19.05.2026 | 1.086,36 | 1.086,36 | 1.035,83 | 1.036,91 | -4,44% | 200.754,00 |
| 18.05.2026 | 1.071,25 | 1.094,93 | 1.071,25 | 1.085,13 | 0,27% | 84.371,00 |
| 15.05.2026 | 1.095,98 | 1.099,92 | 1.080,15 | 1.082,16 | -2,13% | 83.883,00 |
| 14.05.2026 | 1.093,00 | 1.111,00 | 1.093,00 | 1.105,71 | 1,08% | 132.374,00 |
| 13.05.2026 | 1.088,00 | 1.098,00 | 1.078,30 | 1.093,95 | 0,08% | 98.275,00 |
| 12.05.2026 | 1.075,08 | 1.096,25 | 1.072,07 | 1.093,08 | 1,17% | 101.376,00 |
| 11.05.2026 | 1.076,52 | 1.089,63 | 1.071,59 | 1.080,40 | -0,41% | 163.578,00 |
| 08.05.2026 | 1.070,47 | 1.085,00 | 1.067,74 | 1.084,80 | 1,52% | 92.027,00 |
| 07.05.2026 | 1.080,00 | 1.081,53 | 1.058,72 | 1.068,55 | -0,54% | 73.581,00 |
| 06.05.2026 | 1.067,26 | 1.081,57 | 1.057,55 | 1.074,35 | 2,43% | 94.916,00 |
| 05.05.2026 | 1.057,10 | 1.064,49 | 1.048,00 | 1.048,83 | -0,33% | 104.490,00 |
| 04.05.2026 | 1.056,00 | 1.067,94 | 1.049,16 | 1.052,26 | -0,93% | 40.543,00 |
| 01.05.2026 | 1.064,00 | 1.080,43 | 1.060,94 | 1.062,16 | -0,43% | 87.118,00 |
| 30.04.2026 | 1.030,80 | 1.067,42 | 1.030,80 | 1.066,75 | 2,63% | 90.291,00 |
| 29.04.2026 | 1.047,25 | 1.054,13 | 1.031,79 | 1.039,40 | -1,00% | 78.027,00 |
| 28.04.2026 | 1.061,99 | 1.066,29 | 1.048,00 | 1.049,89 | -0,71% | 62.966,00 |
| 27.04.2026 | 1.042,48 | 1.058,03 | 1.042,48 | 1.057,38 | 0,48% | 59.524,00 |
| 24.04.2026 | 1.054,96 | 1.055,00 | 1.045,90 | 1.052,32 | -0,18% | 9.844,00 |
| 23.04.2026 | 1.058,00 | 1.065,00 | 1.041,98 | 1.054,24 | -0,74% | 91.356,00 |
| 22.04.2026 | 1.049,59 | 1.063,02 | 1.049,25 | 1.062,09 | 1,80% | 76.713,00 |
| 21.04.2026 | 1.056,99 | 1.070,01 | 1.040,46 | 1.043,31 | -0,49% | 81.901,00 |
| 20.04.2026 | 1.044,87 | 1.059,87 | 1.037,03 | 1.048,47 | -0,35% | 89.763,00 |
| 17.04.2026 | 1.026,95 | 1.067,28 | 1.026,95 | 1.052,17 | 2,70% | 159.882,00 |
| 16.04.2026 | 1.047,11 | 1.057,18 | 1.011,57 | 1.024,55 | -2,30% | 163.123,00 |
| 15.04.2026 | 1.055,00 | 1.061,85 | 1.046,43 | 1.048,65 | -0,43% | 143.641,00 |
| 14.04.2026 | 1.025,00 | 1.073,70 | 1.025,00 | 1.053,23 | 2,85% | 248.045,00 |
| 13.04.2026 | 988,17 | 1.025,65 | 986,88 | 1.024,08 | 2,49% | 201.829,00 |
| 10.04.2026 | 1.000,00 | 1.002,82 | 991,48 | 999,17 | -0,28% | 94.277,00 |
| 09.04.2026 | 996,95 | 1.006,31 | 982,61 | 1.001,99 | 0,08% | 110.452,00 |
| 08.04.2026 | 983,72 | 1.017,04 | 983,72 | 1.001,17 | 4,66% | 184.531,00 |
| 07.04.2026 | 952,00 | 961,72 | 949,70 | 956,63 | -0,28% | 42.114,00 |
| 06.04.2026 | 970,00 | 970,00 | 955,00 | 959,31 | -0,75% | 35.164,00 |
| 02.04.2026 | 944,90 | 971,43 | 927,85 | 966,56 | 1,01% | 56.862,00 |
| 01.04.2026 | 965,00 | 979,44 | 956,38 | 956,88 | -0,49% | 67.803,00 |
| 31.03.2026 | 952,00 | 967,08 | 941,18 | 961,61 | 2,95% | 81.017,00 |
| 30.03.2026 | 943,16 | 953,09 | 930,83 | 934,03 | 0,03% | 66.840,00 |
| 27.03.2026 | 960,00 | 960,00 | 930,00 | 933,78 | -3,59% | 91.575,00 |
| 26.03.2026 | 967,00 | 985,00 | 966,82 | 968,52 | -1,29% | 69.580,00 |
| 25.03.2026 | 989,00 | 992,13 | 964,42 | 981,13 | 0,58% | 71.917,00 |
| 24.03.2026 | 972,43 | 978,42 | 952,07 | 975,48 | 0,08% | 60.531,00 |
| 23.03.2026 | 956,94 | 989,96 | 956,94 | 974,74 | 1,71% | 56.382,00 |
| 20.03.2026 | 969,00 | 971,22 | 945,88 | 958,36 | -1,19% | 104.448,00 |
| 19.03.2026 | 956,89 | 971,91 | 949,74 | 969,90 | 0,13% | 123.230,00 |
| 18.03.2026 | 969,30 | 976,19 | 962,52 | 968,67 | -0,37% | 89.240,00 |
| 17.03.2026 | 942,89 | 975,16 | 942,89 | 972,27 | 3,07% | 130.329,00 |
| 16.03.2026 | 931,47 | 946,52 | 929,00 | 943,26 | 2,07% | 927.001,00 |
| 13.03.2026 | 932,93 | 943,43 | 920,92 | 924,11 | 0,13% | 1.236.592,00 |
| 12.03.2026 | 937,72 | 944,10 | 917,39 | 922,90 | -2,97% | 1.133.395,00 |
| 11.03.2026 | 960,00 | 967,40 | 940,31 | 951,17 | -1,67% | 1.090.089,00 |
| 10.03.2026 | 965,00 | 976,80 | 956,55 | 967,36 | 1,01% | 1.157.279,00 |
| 09.03.2026 | 929,38 | 960,39 | 919,00 | 957,67 | 0,23% | 1.932.281,00 |
| 06.03.2026 | 991,29 | 994,82 | 948,75 | 955,45 | -7,69% | 1.843.293,00 |
| 05.03.2026 | 1.039,69 | 1.046,46 | 1.022,12 | 1.035,00 | -1,36% | 672.605,00 |
| 04.03.2026 | 1.060,00 | 1.062,99 | 1.045,00 | 1.049,23 | -0,32% | 481.567,00 |
| 03.03.2026 | 1.033,03 | 1.066,99 | 1.029,00 | 1.052,59 | -1,47% | 892.820,00 |
| 02.03.2026 | 1.038,77 | 1.075,52 | 1.031,95 | 1.068,31 | 0,48% | 700.134,00 |
| 27.02.2026 | 1.073,07 | 1.080,00 | 1.040,45 | 1.063,23 | -2,48% | 1.181.523,00 |
| 26.02.2026 | 1.100,00 | 1.108,05 | 1.060,12 | 1.090,27 | -0,32% | 724.876,00 |
| 25.02.2026 | 1.086,49 | 1.097,67 | 1.061,50 | 1.093,78 | 1,18% | 768.764,00 |
| 24.02.2026 | 1.061,13 | 1.093,86 | 1.051,41 | 1.081,05 | 0,94% | 736.710,00 |
| 23.02.2026 | 1.099,97 | 1.108,22 | 1.056,00 | 1.071,01 | -2,07% | 699.669,00 |
| 20.02.2026 | 1.074,91 | 1.102,58 | 1.068,07 | 1.093,64 | 1,14% | 567.747,00 |
| 19.02.2026 | 1.077,90 | 1.084,77 | 1.064,10 | 1.081,28 | -1,01% | 662.383,00 |
| 18.02.2026 | 1.080,24 | 1.103,79 | 1.070,35 | 1.092,26 | 1,83% | 700.052,00 |
| 17.02.2026 | 1.075,90 | 1.087,90 | 1.059,22 | 1.072,67 | 0,11% | 922.083,00 |
| 13.02.2026 | 1.057,20 | 1.072,20 | 1.047,00 | 1.071,51 | 1,50% | 669.228,00 |
| 12.02.2026 | 1.084,30 | 1.087,99 | 1.017,00 | 1.055,63 | -2,52% | 1.153.189,00 |
| 11.02.2026 | 1.089,01 | 1.099,00 | 1.068,32 | 1.082,88 | -0,45% | 970.171,00 |
| 10.02.2026 | 1.079,25 | 1.113,56 | 1.078,74 | 1.087,78 | 0,73% | 956.539,00 |
| 09.02.2026 | 1.045,09 | 1.084,69 | 1.044,01 | 1.079,90 | 2,23% | 799.466,00 |
| 06.02.2026 | 1.069,50 | 1.075,38 | 1.047,57 | 1.056,38 | 0,15% | 1.343.739,00 |
| 05.02.2026 | 1.065,90 | 1.078,88 | 1.049,24 | 1.054,80 | -1,98% | 756.125,00 |
| 04.02.2026 | 1.068,78 | 1.081,97 | 1.042,94 | 1.076,16 | 0,57% | 827.669,00 |
| 03.02.2026 | 1.115,00 | 1.118,59 | 1.048,54 | 1.070,08 | -4,43% | 947.375,00 |
| 02.02.2026 | 1.118,13 | 1.124,32 | 1.104,94 | 1.119,66 | 0,06% | 498.978,00 |
| 30.01.2026 | 1.115,37 | 1.129,07 | 1.102,74 | 1.118,94 | -0,78% | 632.186,00 |
| 29.01.2026 | 1.127,14 | 1.135,00 | 1.107,26 | 1.127,78 | 0,54% | 701.155,00 |
| 28.01.2026 | 1.106,00 | 1.123,81 | 1.098,39 | 1.121,67 | 1,35% | 616.256,00 |
| 27.01.2026 | 1.121,56 | 1.125,50 | 1.098,00 | 1.106,69 | -1,32% | 537.364,00 |
| 26.01.2026 | 1.133,57 | 1.141,48 | 1.121,11 | 1.121,54 | -0,74% | 739.414,00 |
| 23.01.2026 | 1.133,91 | 1.136,49 | 1.121,00 | 1.129,91 | -0,86% | 730.692,00 |
| 22.01.2026 | 1.137,60 | 1.148,02 | 1.132,46 | 1.139,72 | 1,05% | 683.811,00 |
| 21.01.2026 | 1.120,00 | 1.135,34 | 1.114,60 | 1.127,85 | 1,60% | 687.820,00 |
| 20.01.2026 | 1.143,46 | 1.148,36 | 1.105,99 | 1.110,05 | -4,57% | 1.026.087,00 |
| 16.01.2026 | 1.159,50 | 1.181,36 | 1.159,00 | 1.163,17 | 0,56% | 1.125.824,00 |
| 15.01.2026 | 1.128,62 | 1.162,33 | 1.125,06 | 1.156,65 | 5,93% | 1.401.654,00 |
| 14.01.2026 | 1.070,53 | 1.094,01 | 1.070,41 | 1.091,85 | 0,21% | 954.293,00 |
| 13.01.2026 | 1.089,54 | 1.094,00 | 1.073,73 | 1.089,54 | 0,03% | 730.698,00 |
| 12.01.2026 | 1.078,48 | 1.090,92 | 1.073,91 | 1.089,26 | 0,38% | 726.820,00 |
| 09.01.2026 | 1.090,23 | 1.092,77 | 1.080,00 | 1.085,10 | -0,26% | 613.837,00 |
| 08.01.2026 | 1.060,13 | 1.092,45 | 1.060,13 | 1.087,92 | 1,19% | 558.171,00 |
| 07.01.2026 | 1.108,16 | 1.112,80 | 1.074,97 | 1.075,09 | -3,34% | 839.777,00 |
| 06.01.2026 | 1.119,32 | 1.124,28 | 1.106,76 | 1.112,28 | -0,67% | 537.672,00 |