935,850€
1,98%
Echtzeit-Aktienkurs Blackrock
Bid:
Ask:
Aktienkurse zur Blackrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 929,90 | 931,65 | 915,55 | 917,10 | -0,07% | - |
| 06.11.2025 | 932,75 | 934,85 | 916,00 | 917,70 | -2,14% | - |
| 05.11.2025 | 923,25 | 938,00 | 917,65 | 937,75 | 1,40% | - |
| 04.11.2025 | 918,35 | 929,15 | 914,80 | 924,80 | -0,62% | - |
| 03.11.2025 | 937,90 | 949,85 | 919,00 | 930,55 | -0,95% | - |
| 31.10.2025 | 949,55 | 953,75 | 937,60 | 939,45 | -1,47% | - |
| 30.10.2025 | 944,70 | 955,90 | 942,40 | 953,50 | -0,37% | - |
| 29.10.2025 | 966,90 | 967,35 | 954,60 | 957,05 | -1,22% | - |
| 28.10.2025 | 969,10 | 976,80 | 965,45 | 968,85 | -0,37% | - |
| 27.10.2025 | 984,80 | 989,90 | 970,55 | 972,40 | -0,69% | - |
| 24.10.2025 | 971,50 | 981,35 | 968,60 | 979,20 | 1,15% | - |
| 23.10.2025 | 975,50 | 985,65 | 962,75 | 968,05 | -0,56% | - |
| 22.10.2025 | 974,55 | 983,30 | 971,45 | 973,55 | -1,20% | - |
| 21.10.2025 | 996,25 | 1.000,55 | 984,75 | 985,40 | -1,79% | - |
| 20.10.2025 | 1.003,40 | 1.009,20 | 997,30 | 1.003,40 | 0,22% | 506,00 |
| 17.10.2025 | 993,60 | 1.006,20 | 980,10 | 1.001,20 | -3,12% | 621,00 |
| 16.10.2025 | 1.032,80 | 1.042,20 | 1.030,80 | 1.033,40 | 0,35% | 173,00 |
| 15.10.2025 | 1.032,00 | 1.048,60 | 1.022,60 | 1.029,80 | 2,41% | 533,00 |
| 14.10.2025 | 993,10 | 1.037,40 | 986,30 | 1.005,60 | 0,46% | 942,00 |
| 13.10.2025 | 985,20 | 1.001,60 | 984,50 | 1.001,00 | 1,08% | 393,00 |
| 10.10.2025 | 1.009,80 | 1.019,40 | 990,30 | 990,30 | -1,68% | 564,00 |
| 09.10.2025 | 1.004,60 | 1.015,60 | 1.003,40 | 1.007,20 | -0,20% | 227,00 |
| 08.10.2025 | 1.003,60 | 1.009,60 | 997,10 | 1.009,20 | 0,88% | 550,00 |
| 07.10.2025 | 1.005,00 | 1.012,40 | 1.000,20 | 1.000,40 | -0,18% | 227,00 |
| 06.10.2025 | 986,10 | 1.004,60 | 986,10 | 1.002,20 | 1,21% | 418,00 |
| 03.10.2025 | 993,20 | 995,80 | 986,80 | 990,20 | 1,12% | 270,00 |
| 02.10.2025 | 976,60 | 982,60 | 971,90 | 979,20 | 0,14% | 152,00 |
| 01.10.2025 | 990,90 | 993,20 | 970,40 | 977,80 | -1,60% | 285,00 |
| 30.09.2025 | 1.002,20 | 1.007,20 | 992,10 | 993,70 | -0,69% | 223,00 |
| 29.09.2025 | 992,00 | 1.007,20 | 987,20 | 1.000,60 | 1,35% | 149,00 |
| 26.09.2025 | 985,50 | 991,30 | 981,10 | 987,30 | 1,81% | 105,00 |
| 25.09.2025 | 962,00 | 970,50 | 955,00 | 969,70 | 0,69% | 85,00 |
| 24.09.2025 | 955,20 | 963,10 | 955,20 | 963,10 | -0,06% | 25,00 |
| 23.09.2025 | 966,70 | 971,50 | 962,70 | 963,70 | -0,41% | 57,00 |
| 22.09.2025 | 964,80 | 967,70 | 963,20 | 967,70 | 0,48% | 58,00 |
| 19.09.2025 | 963,80 | 970,80 | 960,90 | 963,10 | -0,97% | 67,00 |
| 18.09.2025 | 957,50 | 976,40 | 957,50 | 972,50 | 2,66% | 72,00 |
| 17.09.2025 | 940,00 | 953,00 | 940,00 | 947,30 | 0,77% | 153,00 |
| 16.09.2025 | 950,20 | 952,30 | 935,80 | 940,10 | -0,96% | 153,00 |
| 15.09.2025 | 961,80 | 963,50 | 949,20 | 949,20 | -0,83% | 143,00 |
| 12.09.2025 | 974,10 | 974,10 | 957,10 | 957,10 | -0,57% | 141,00 |
| 11.09.2025 | 942,90 | 963,10 | 942,90 | 962,60 | 2,37% | 182,00 |
| 10.09.2025 | 947,30 | 951,10 | 940,30 | 940,30 | -0,96% | 296,00 |
| 09.09.2025 | 940,70 | 949,40 | 936,80 | 949,40 | 1,04% | 136,00 |
| 08.09.2025 | 942,40 | 942,40 | 936,30 | 939,60 | 0,40% | 156,00 |
| 05.09.2025 | 944,30 | 951,20 | 928,90 | 935,90 | -1,55% | 153,00 |
| 04.09.2025 | 935,50 | 956,80 | 935,00 | 950,60 | 0,53% | 110,00 |
| 03.09.2025 | 948,10 | 961,80 | 945,60 | 945,60 | -0,38% | 147,00 |
| 02.09.2025 | 963,90 | 969,00 | 943,30 | 949,20 | -2,04% | 376,00 |
| 01.09.2025 | 964,80 | 970,50 | 964,80 | 969,00 | 0,63% | 107,00 |
| 29.08.2025 | 969,00 | 971,80 | 961,80 | 962,90 | -0,66% | 134,00 |
| 28.08.2025 | 975,40 | 978,10 | 969,30 | 969,30 | -1,00% | 105,00 |
| 27.08.2025 | 981,50 | 988,50 | 979,10 | 979,10 | 0,82% | 163,00 |
| 26.08.2025 | 979,00 | 979,50 | 971,10 | 971,10 | -0,78% | 319,00 |
| 25.08.2025 | 985,30 | 985,30 | 976,20 | 978,70 | -0,66% | 95,00 |
| 22.08.2025 | 974,70 | 985,20 | 973,70 | 985,20 | 1,87% | 102,00 |
| 21.08.2025 | 973,80 | 973,80 | 963,00 | 967,10 | 0,32% | 161,00 |
| 20.08.2025 | 961,70 | 968,00 | 956,40 | 964,00 | -0,68% | 157,00 |
| 19.08.2025 | 971,10 | 975,50 | 967,10 | 970,60 | -0,43% | 58,00 |
| 18.08.2025 | 970,20 | 985,60 | 961,30 | 974,80 | -0,81% | 150,00 |
| 15.08.2025 | 1.000,60 | 1.000,60 | 981,30 | 982,80 | -1,29% | 39,00 |
| 14.08.2025 | 993,70 | 995,60 | 988,30 | 995,60 | 0,81% | 115,00 |
| 13.08.2025 | 991,10 | 999,00 | 987,60 | 987,60 | 0,48% | 286,00 |
| 12.08.2025 | 974,30 | 982,90 | 974,30 | 982,90 | 1,29% | 30,00 |
| 11.08.2025 | 965,20 | 971,60 | 960,00 | 970,40 | 0,99% | 81,00 |
| 08.08.2025 | 953,00 | 962,70 | 951,00 | 960,90 | 0,21% | 29,00 |
| 07.08.2025 | 963,10 | 968,00 | 955,50 | 958,90 | -0,03% | 235,00 |
| 06.08.2025 | 962,00 | 962,40 | 957,00 | 959,20 | -1,11% | 63,00 |
| 05.08.2025 | 963,40 | 970,00 | 946,20 | 970,00 | 1,92% | 200,00 |
| 04.08.2025 | 943,70 | 956,00 | 943,70 | 951,70 | 0,91% | 61,00 |
| 01.08.2025 | 970,10 | 970,10 | 935,80 | 943,10 | -2,90% | 174,00 |
| 31.07.2025 | 975,90 | 986,00 | 968,40 | 971,30 | -0,23% | 46,00 |
| 30.07.2025 | 972,60 | 994,30 | 956,00 | 973,50 | 0,73% | 2.492,00 |
| 29.07.2025 | 969,90 | 975,70 | 964,00 | 966,40 | 0,37% | 131,00 |
| 28.07.2025 | 967,70 | 970,00 | 952,10 | 962,80 | 0,55% | 167,00 |
| 25.07.2025 | 947,30 | 960,00 | 946,50 | 957,50 | 0,43% | 172,00 |
| 24.07.2025 | 950,00 | 958,90 | 941,30 | 953,40 | 0,87% | 58,00 |
| 23.07.2025 | 942,90 | 945,20 | 937,40 | 945,20 | 1,07% | 132,00 |
| 22.07.2025 | 933,80 | 937,00 | 931,90 | 935,20 | -1,37% | 75,00 |
| 21.07.2025 | 952,80 | 954,70 | 937,10 | 948,20 | -1,07% | 79,00 |
| 18.07.2025 | 951,00 | 964,50 | 947,00 | 958,50 | -0,14% | 201,00 |
| 17.07.2025 | 935,10 | 959,90 | 931,60 | 959,80 | 5,48% | 160,00 |
| 16.07.2025 | 906,30 | 933,30 | 898,80 | 909,90 | 0,11% | 643,00 |
| 15.07.2025 | 964,80 | 968,90 | 884,10 | 908,90 | -4,01% | 531,00 |
| 14.07.2025 | 937,00 | 949,40 | 935,00 | 946,90 | 0,62% | 158,00 |
| 11.07.2025 | 946,90 | 948,10 | 929,00 | 941,10 | -0,43% | 603,00 |
| 10.07.2025 | 924,00 | 950,60 | 922,00 | 945,20 | 2,56% | 248,00 |
| 09.07.2025 | 913,90 | 931,10 | 911,10 | 921,60 | 0,41% | 169,00 |
| 08.07.2025 | 923,40 | 926,00 | 912,20 | 917,80 | -0,21% | 61,00 |
| 07.07.2025 | 918,20 | 924,00 | 911,10 | 919,70 | 1,07% | 265,00 |
| 04.07.2025 | 908,00 | 910,10 | 905,20 | 910,00 | -0,60% | 63,00 |
| 03.07.2025 | 909,80 | 922,50 | 901,60 | 915,50 | 1,28% | 187,00 |
| 02.07.2025 | 900,70 | 908,90 | 895,70 | 903,90 | 1,53% | 341,00 |
| 01.07.2025 | 894,40 | 894,40 | 878,00 | 890,30 | -0,07% | 144,00 |
| 30.06.2025 | 898,70 | 905,00 | 888,00 | 890,90 | 0,39% | 2.597,00 |
| 27.06.2025 | 885,00 | 891,60 | 875,20 | 887,40 | 0,84% | 99,00 |
| 26.06.2025 | 872,00 | 884,20 | 871,30 | 880,00 | 1,32% | 249,00 |
| 25.06.2025 | 871,60 | 872,20 | 856,70 | 868,50 | 1,00% | 56,00 |
| 24.06.2025 | 853,00 | 862,50 | 852,80 | 859,90 | 1,58% | 40,00 |
| 23.06.2025 | 850,10 | 860,10 | 840,10 | 846,50 | -0,74% | 75,00 |