915,700€
0,70%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 911,50 | 914,50 | 906,90 | 913,60 | 0,47% | - |
| 07.05.2026 | 914,00 | 917,40 | 906,80 | 909,30 | -0,81% | - |
| 06.05.2026 | 899,90 | 918,20 | 895,10 | 916,70 | 1,30% | - |
| 05.05.2026 | 902,10 | 924,70 | 896,10 | 904,90 | 0,27% | - |
| 04.05.2026 | 903,20 | 912,40 | 899,90 | 902,50 | -0,46% | - |
| 30.04.2026 | 884,10 | 906,70 | 881,60 | 906,70 | 2,36% | - |
| 29.04.2026 | 899,00 | 901,50 | 885,00 | 885,80 | -1,47% | - |
| 28.04.2026 | 901,50 | 910,90 | 896,00 | 899,00 | 0,42% | - |
| 27.04.2026 | 892,70 | 897,90 | 885,90 | 895,20 | -0,62% | - |
| 24.04.2026 | 900,40 | 903,10 | 894,40 | 900,80 | -0,75% | - |
| 23.04.2026 | 903,10 | 910,30 | 900,10 | 907,60 | 0,68% | - |
| 22.04.2026 | 893,00 | 906,00 | 893,00 | 901,50 | 0,52% | - |
| 21.04.2026 | 893,70 | 909,10 | 892,60 | 896,80 | 0,29% | - |
| 20.04.2026 | 889,40 | 900,10 | 881,40 | 894,20 | -0,41% | - |
| 17.04.2026 | 871,70 | 898,90 | 871,10 | 897,90 | 2,90% | - |
| 16.04.2026 | 890,00 | 896,80 | 867,80 | 872,60 | -2,01% | - |
| 15.04.2026 | 894,60 | 901,70 | 886,80 | 890,50 | -1,84% | - |
| 14.04.2026 | 869,60 | 909,20 | 868,20 | 907,20 | 6,04% | - |
| 13.04.2026 | 848,60 | 858,60 | 844,10 | 855,50 | 0,71% | - |
| 10.04.2026 | 856,00 | 858,90 | 847,70 | 849,50 | 0,52% | - |
| 09.04.2026 | 856,70 | 856,90 | 841,60 | 845,10 | -2,19% | - |
| 08.04.2026 | 852,50 | 869,50 | 841,70 | 864,00 | 4,92% | - |
| 07.04.2026 | 828,00 | 831,20 | 819,40 | 823,50 | -1,47% | - |
| 02.04.2026 | 822,05 | 840,80 | 806,30 | 835,75 | -0,32% | - |
| 01.04.2026 | 837,55 | 842,20 | 826,15 | 838,40 | 2,12% | - |
| 31.03.2026 | 821,55 | 829,55 | 817,00 | 821,00 | -0,95% | - |
| 30.03.2026 | 811,05 | 829,65 | 811,05 | 828,85 | 0,18% | - |
| 27.03.2026 | 842,55 | 849,90 | 817,60 | 827,40 | -1,48% | - |
| 26.03.2026 | 847,75 | 853,45 | 836,55 | 839,80 | -0,31% | - |
| 25.03.2026 | 848,05 | 856,00 | 832,50 | 842,45 | 0,00% | - |
| 24.03.2026 | 840,65 | 844,90 | 824,20 | 842,45 | 0,26% | - |
| 23.03.2026 | 822,00 | 852,15 | 815,05 | 840,25 | 1,04% | - |
| 20.03.2026 | 840,30 | 840,30 | 827,90 | 831,60 | 0,65% | - |
| 19.03.2026 | 844,45 | 846,15 | 825,50 | 826,25 | -1,92% | - |
| 18.03.2026 | 846,50 | 847,85 | 835,00 | 842,40 | 0,97% | - |
| 17.03.2026 | 816,75 | 837,80 | 814,60 | 834,30 | 2,52% | - |
| 16.03.2026 | 815,50 | 822,75 | 809,10 | 813,80 | 0,18% | - |
| 13.03.2026 | 806,50 | 820,95 | 804,45 | 812,35 | 0,70% | - |
| 12.03.2026 | 814,40 | 818,50 | 805,65 | 806,70 | -1,43% | - |
| 11.03.2026 | 834,65 | 836,65 | 813,20 | 818,40 | -1,68% | - |
| 10.03.2026 | 826,15 | 838,05 | 817,60 | 832,40 | 2,24% | - |
| 09.03.2026 | 801,80 | 820,15 | 796,10 | 814,20 | -2,30% | - |
| 06.03.2026 | 887,90 | 892,35 | 828,65 | 833,35 | -6,41% | - |
| 05.03.2026 | 901,35 | 902,20 | 888,50 | 890,45 | -1,85% | - |
| 04.03.2026 | 902,50 | 911,70 | 898,00 | 907,20 | 0,22% | - |
| 03.03.2026 | 903,35 | 906,40 | 890,10 | 905,20 | -0,41% | - |
| 02.03.2026 | 887,30 | 916,10 | 872,60 | 908,90 | 2,35% | - |
| 27.02.2026 | 918,50 | 921,55 | 882,00 | 888,05 | -3,67% | - |
| 26.02.2026 | 915,00 | 933,55 | 915,00 | 921,90 | -0,03% | - |
| 25.02.2026 | 916,05 | 924,05 | 901,55 | 922,20 | 1,05% | - |
| 24.02.2026 | 910,70 | 919,75 | 894,20 | 912,60 | 1,39% | - |
| 23.02.2026 | 918,95 | 941,45 | 895,60 | 900,05 | -2,40% | - |
| 20.02.2026 | 920,15 | 935,35 | 909,30 | 922,20 | 1,86% | - |
| 19.02.2026 | 925,95 | 926,20 | 904,85 | 905,40 | -1,55% | - |
| 18.02.2026 | 906,65 | 933,10 | 904,00 | 919,70 | 1,15% | - |
| 17.02.2026 | 905,00 | 919,20 | 896,80 | 909,20 | 0,50% | - |
| 16.02.2026 | 905,35 | 907,15 | 902,75 | 904,65 | 0,92% | - |
| 13.02.2026 | 888,05 | 898,80 | 882,95 | 896,40 | 2,95% | - |
| 12.02.2026 | 915,05 | 921,60 | 869,00 | 870,70 | -4,12% | - |
| 11.02.2026 | 914,45 | 924,80 | 902,05 | 908,15 | -2,37% | - |
| 10.02.2026 | 907,00 | 933,35 | 897,95 | 930,15 | 3,33% | - |
| 09.02.2026 | 893,75 | 900,20 | 879,85 | 900,15 | 1,23% | - |
| 06.02.2026 | 894,00 | 910,50 | 888,20 | 889,25 | -1,25% | - |
| 05.02.2026 | 911,90 | 914,95 | 894,25 | 900,55 | -0,41% | - |
| 04.02.2026 | 906,75 | 909,90 | 883,75 | 904,30 | -1,95% | - |
| 03.02.2026 | 947,90 | 955,30 | 921,65 | 922,25 | -2,70% | - |
| 02.02.2026 | 932,50 | 950,30 | 932,50 | 947,80 | 1,52% | - |
| 30.01.2026 | 937,40 | 947,00 | 932,85 | 933,65 | -0,27% | - |
| 29.01.2026 | 935,75 | 947,55 | 928,00 | 936,15 | 1,02% | - |
| 28.01.2026 | 923,95 | 930,40 | 918,40 | 926,70 | 0,42% | - |
| 27.01.2026 | 945,30 | 949,80 | 920,35 | 922,85 | -2,88% | - |
| 26.01.2026 | 948,00 | 962,20 | 944,80 | 950,25 | -0,92% | - |
| 23.01.2026 | 971,00 | 973,05 | 954,90 | 959,10 | -1,58% | - |
| 22.01.2026 | 965,45 | 977,00 | 965,20 | 974,50 | 1,20% | - |
| 21.01.2026 | 950,15 | 964,90 | 944,40 | 962,90 | -0,20% | - |
| 20.01.2026 | 976,90 | 979,40 | 959,65 | 964,80 | -1,70% | - |
| 19.01.2026 | 982,15 | 984,15 | 974,00 | 981,50 | -3,27% | - |
| 16.01.2026 | 997,30 | 1.017,40 | 993,30 | 1.014,70 | 2,80% | - |
| 15.01.2026 | 932,60 | 993,05 | 932,00 | 987,10 | 6,15% | - |
| 14.01.2026 | 932,75 | 935,50 | 919,30 | 929,90 | 0,44% | - |
| 13.01.2026 | 933,20 | 938,15 | 921,20 | 925,80 | -0,62% | - |
| 12.01.2026 | 926,95 | 932,35 | 912,40 | 931,55 | -0,08% | - |
| 09.01.2026 | 933,90 | 939,95 | 929,30 | 932,25 | 0,22% | - |
| 08.01.2026 | 918,50 | 930,20 | 910,60 | 930,20 | 0,21% | - |
| 07.01.2026 | 952,30 | 953,10 | 924,10 | 928,25 | -2,87% | - |
| 06.01.2026 | 954,35 | 959,15 | 945,10 | 955,70 | 0,02% | - |
| 05.01.2026 | 928,75 | 967,35 | 924,75 | 955,55 | 3,25% | - |
| 02.01.2026 | 911,75 | 927,80 | 910,05 | 925,50 | 0,23% | - |
| 30.12.2025 | 922,05 | 925,10 | 913,75 | 923,35 | 0,06% | - |
| 29.12.2025 | 924,60 | 926,95 | 918,90 | 922,80 | 0,21% | - |
| 23.12.2025 | 923,00 | 926,75 | 920,90 | 920,90 | -0,22% | - |
| 22.12.2025 | 906,25 | 926,90 | 902,70 | 922,90 | 1,51% | - |
| 19.12.2025 | 907,35 | 917,10 | 904,15 | 909,20 | -0,30% | - |
| 18.12.2025 | 906,70 | 919,30 | 906,70 | 911,95 | -0,49% | - |
| 17.12.2025 | 912,40 | 922,40 | 909,75 | 916,40 | 0,60% | - |
| 16.12.2025 | 917,85 | 922,35 | 903,65 | 910,95 | -1,17% | - |
| 15.12.2025 | 930,85 | 934,85 | 920,40 | 921,70 | -1,03% | - |
| 12.12.2025 | 939,50 | 944,90 | 927,45 | 931,30 | 0,52% | - |
| 11.12.2025 | 922,75 | 929,50 | 914,70 | 926,45 | 0,01% | - |
| 10.12.2025 | 921,00 | 926,55 | 913,80 | 926,35 | 0,56% | - |