13,820$
Echtzeit-Aktienkurs Blackrock Global
Bid:
Ask:
Aktienkurse zur Blackrock Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 11,48 | 11,55 | 11,46 | 11,51 | 0,09% | 134.811,00 |
| 07.01.2026 | 11,54 | 11,54 | 11,44 | 11,50 | -0,17% | 135.598,00 |
| 06.01.2026 | 11,39 | 11,52 | 11,39 | 11,52 | 1,50% | 303.713,00 |
| 05.01.2026 | 11,30 | 11,37 | 11,30 | 11,35 | 0,53% | 112.055,00 |
| 02.01.2026 | 11,37 | 11,38 | 11,29 | 11,29 | -0,35% | 133.241,00 |
| 31.12.2025 | 11,31 | 11,35 | 11,31 | 11,33 | 0,09% | 240.634,00 |
| 30.12.2025 | 11,31 | 11,38 | 11,31 | 11,32 | -0,09% | 248.831,00 |
| 29.12.2025 | 11,39 | 11,43 | 11,29 | 11,33 | -0,53% | 423.137,00 |
| 26.12.2025 | 11,38 | 11,42 | 11,38 | 11,39 | 0,31% | 132.923,00 |
| 24.12.2025 | 11,35 | 11,39 | 11,35 | 11,36 | 0,22% | 110.939,00 |
| 23.12.2025 | 11,31 | 11,37 | 11,30 | 11,33 | 0,09% | 162.399,00 |
| 22.12.2025 | 11,26 | 11,37 | 11,21 | 11,32 | -0,53% | 350.137,00 |
| 19.12.2025 | 11,33 | 11,41 | 11,32 | 11,38 | 0,44% | 194.717,00 |
| 18.12.2025 | 11,35 | 11,38 | 11,32 | 11,33 | 0,09% | 134.503,00 |
| 17.12.2025 | 11,32 | 11,35 | 11,26 | 11,32 | -0,09% | 151.942,00 |
| 16.12.2025 | 11,29 | 11,34 | 11,25 | 11,33 | 0,53% | 192.992,00 |
| 15.12.2025 | 11,30 | 11,31 | 11,25 | 11,27 | 0,27% | 187.875,00 |
| 12.12.2025 | 11,26 | 11,27 | 11,20 | 11,24 | -0,18% | 146.569,00 |
| 11.12.2025 | 11,27 | 11,30 | 11,22 | 11,26 | -0,27% | 203.426,00 |
| 10.12.2025 | 11,27 | 11,34 | 11,25 | 11,29 | 0,27% | 186.089,00 |
| 09.12.2025 | 11,24 | 11,27 | 11,18 | 11,26 | 0,45% | 177.711,00 |
| 08.12.2025 | 11,17 | 11,25 | 11,06 | 11,21 | 0,63% | 460.436,00 |
| 05.12.2025 | 11,22 | 11,35 | 11,05 | 11,14 | -1,15% | 492.593,00 |
| 04.12.2025 | 11,27 | 11,28 | 11,20 | 11,27 | 0,27% | 148.672,00 |
| 03.12.2025 | 11,23 | 11,26 | 11,17 | 11,24 | 0,09% | 194.808,00 |
| 02.12.2025 | 11,27 | 11,27 | 11,16 | 11,23 | 0,00% | 236.742,00 |
| 01.12.2025 | 11,28 | 11,32 | 11,21 | 11,23 | -0,88% | 261.867,00 |
| 28.11.2025 | 11,38 | 11,40 | 11,30 | 11,33 | 0,27% | 148.072,00 |
| 26.11.2025 | 11,30 | 11,37 | 11,25 | 11,30 | 0,27% | 211.240,00 |
| 25.11.2025 | 11,21 | 11,31 | 11,16 | 11,27 | 0,71% | 257.281,00 |
| 24.11.2025 | 11,04 | 11,20 | 11,04 | 11,19 | 1,18% | 473.421,00 |
| 21.11.2025 | 11,04 | 11,10 | 11,01 | 11,06 | 0,27% | 331.395,00 |
| 20.11.2025 | 11,22 | 11,22 | 10,98 | 11,03 | -1,96% | 443.672,00 |
| 19.11.2025 | 11,34 | 11,36 | 11,21 | 11,25 | -0,71% | 179.921,00 |
| 18.11.2025 | 11,41 | 11,41 | 11,26 | 11,33 | -0,70% | 193.354,00 |
| 17.11.2025 | 11,38 | 11,42 | 11,35 | 11,41 | -0,17% | 208.949,00 |
| 14.11.2025 | 11,52 | 11,53 | 11,39 | 11,43 | -1,38% | 158.355,00 |
| 13.11.2025 | 11,61 | 11,62 | 11,54 | 11,59 | 0,09% | 163.042,00 |
| 12.11.2025 | 11,65 | 11,65 | 11,57 | 11,58 | -0,26% | 126.950,00 |
| 11.11.2025 | 11,58 | 11,63 | 11,58 | 11,61 | 0,09% | 65.293,00 |
| 10.11.2025 | 11,65 | 11,66 | 11,54 | 11,60 | 0,26% | 204.281,00 |
| 07.11.2025 | 11,71 | 11,71 | 11,49 | 11,57 | -0,94% | 133.682,00 |
| 06.11.2025 | 11,75 | 11,75 | 11,65 | 11,68 | -0,43% | 100.226,00 |
| 05.11.2025 | 11,69 | 11,73 | 11,67 | 11,73 | 0,34% | 110.725,00 |
| 04.11.2025 | 11,84 | 11,88 | 11,57 | 11,69 | -1,68% | 197.805,00 |
| 03.11.2025 | 11,93 | 11,95 | 11,86 | 11,89 | 0,08% | 107.167,00 |
| 31.10.2025 | 11,78 | 11,88 | 11,75 | 11,88 | 0,85% | 149.258,00 |
| 30.10.2025 | 11,79 | 11,79 | 11,73 | 11,78 | -0,08% | 140.208,00 |
| 29.10.2025 | 11,85 | 11,85 | 11,74 | 11,79 | -0,25% | 122.288,00 |
| 28.10.2025 | 11,87 | 11,87 | 11,77 | 11,82 | 0,34% | 120.196,00 |
| 27.10.2025 | 11,94 | 11,94 | 11,78 | 11,78 | -0,93% | 227.545,00 |
| 24.10.2025 | 11,86 | 11,90 | 11,84 | 11,89 | 0,42% | 53.849,00 |
| 23.10.2025 | 11,84 | 11,88 | 11,70 | 11,84 | 0,08% | 132.715,00 |
| 22.10.2025 | 11,81 | 11,84 | 11,75 | 11,83 | 0,51% | 93.703,00 |
| 21.10.2025 | 11,80 | 11,83 | 11,70 | 11,77 | 0,17% | 96.516,00 |
| 20.10.2025 | 11,84 | 11,85 | 11,73 | 11,75 | 0,09% | 131.896,00 |
| 17.10.2025 | 11,92 | 11,92 | 11,52 | 11,74 | -1,26% | 191.809,00 |
| 16.10.2025 | 12,00 | 12,01 | 11,79 | 11,89 | -0,92% | 199.682,00 |
| 15.10.2025 | 12,01 | 12,14 | 11,96 | 12,00 | -0,83% | 120.943,00 |
| 14.10.2025 | 12,10 | 12,13 | 12,05 | 12,10 | -0,90% | 100.884,00 |
| 13.10.2025 | 12,15 | 12,21 | 12,10 | 12,21 | 1,16% | 140.202,00 |
| 10.10.2025 | 12,18 | 12,18 | 12,05 | 12,07 | -0,58% | 78.939,00 |
| 09.10.2025 | 12,22 | 12,22 | 12,12 | 12,14 | -0,33% | 82.646,00 |
| 08.10.2025 | 12,23 | 12,28 | 12,18 | 12,18 | -0,16% | 156.382,00 |
| 07.10.2025 | 12,07 | 12,20 | 12,04 | 12,20 | 1,50% | 147.716,00 |
| 06.10.2025 | 12,11 | 12,11 | 12,02 | 12,02 | -0,33% | 121.941,00 |
| 02.10.2025 | 12,14 | 12,15 | 12,05 | 12,06 | -0,90% | 114.626,00 |
| 01.10.2025 | 12,16 | 12,25 | 12,16 | 12,17 | 0,16% | 49.360,00 |
| 30.09.2025 | 12,17 | 12,21 | 12,15 | 12,15 | -0,33% | 110.575,00 |
| 29.09.2025 | 12,21 | 12,24 | 12,13 | 12,19 | -0,57% | 117.654,00 |
| 26.09.2025 | 12,17 | 12,26 | 12,13 | 12,26 | 0,99% | 150.815,00 |
| 25.09.2025 | 12,09 | 12,14 | 12,05 | 12,14 | 0,58% | 92.997,00 |
| 24.09.2025 | 12,12 | 12,15 | 12,07 | 12,07 | -0,66% | 147.376,00 |
| 23.09.2025 | 12,18 | 12,22 | 12,10 | 12,15 | -0,25% | 180.492,00 |
| 22.09.2025 | 12,27 | 12,27 | 12,13 | 12,18 | -0,41% | 99.278,00 |
| 19.09.2025 | 12,34 | 12,34 | 12,22 | 12,23 | -0,89% | 67.541,00 |
| 18.09.2025 | 12,18 | 12,38 | 12,14 | 12,34 | 1,73% | 212.732,00 |
| 17.09.2025 | 12,24 | 12,24 | 12,11 | 12,13 | -0,98% | 174.478,00 |
| 16.09.2025 | 12,43 | 12,44 | 12,21 | 12,25 | -1,29% | 145.272,00 |
| 15.09.2025 | 12,27 | 12,44 | 12,26 | 12,41 | 0,00% | 145.735,00 |
| 12.09.2025 | 12,37 | 12,41 | 12,30 | 12,41 | 0,32% | 106.596,00 |
| 11.09.2025 | 12,41 | 12,41 | 12,33 | 12,37 | -0,32% | 171.941,00 |
| 10.09.2025 | 12,42 | 12,44 | 12,32 | 12,41 | -0,24% | 149.663,00 |
| 09.09.2025 | 12,39 | 12,44 | 12,33 | 12,44 | 0,24% | 105.253,00 |
| 08.09.2025 | 12,45 | 12,45 | 12,38 | 12,41 | -0,08% | 89.750,00 |
| 05.09.2025 | 12,43 | 12,44 | 12,36 | 12,42 | -0,04% | 134.119,00 |
| 04.09.2025 | 12,47 | 12,48 | 12,38 | 12,43 | -0,44% | 139.566,00 |
| 03.09.2025 | 12,51 | 12,52 | 12,43 | 12,48 | -0,32% | 95.100,00 |
| 02.09.2025 | 12,47 | 12,52 | 12,42 | 12,52 | 0,08% | 68.089,00 |
| 29.08.2025 | 12,49 | 12,52 | 12,42 | 12,51 | -0,32% | 115.377,00 |
| 28.08.2025 | 12,48 | 12,55 | 12,46 | 12,55 | 0,56% | 102.686,00 |
| 27.08.2025 | 12,42 | 12,48 | 12,39 | 12,48 | 0,32% | 116.889,00 |
| 26.08.2025 | 12,43 | 12,45 | 12,38 | 12,44 | 0,08% | 68.397,00 |
| 25.08.2025 | 12,44 | 12,47 | 12,37 | 12,43 | 0,00% | 77.368,00 |
| 22.08.2025 | 12,49 | 12,52 | 12,38 | 12,43 | -0,32% | 107.041,00 |
| 21.08.2025 | 12,37 | 12,47 | 12,35 | 12,47 | 0,40% | 62.127,00 |
| 20.08.2025 | 12,38 | 12,45 | 12,35 | 12,42 | 0,16% | 92.961,00 |
| 19.08.2025 | 12,45 | 12,47 | 12,37 | 12,40 | -0,40% | 96.526,00 |
| 18.08.2025 | 12,44 | 12,46 | 12,31 | 12,45 | 0,32% | 162.780,00 |
| 15.08.2025 | 12,46 | 12,48 | 12,40 | 12,41 | -0,80% | 85.189,00 |