13,820$
Echtzeit-Aktienkurs Blackrock Global
Bid:
Ask:
Aktienkurse zur Blackrock Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2025 | 12,50 | 12,54 | 12,47 | 12,51 | 0,00% | 90.378,00 |
| 13.08.2025 | 12,53 | 12,57 | 12,47 | 12,51 | 0,00% | 109.791,00 |
| 12.08.2025 | 12,54 | 12,55 | 12,47 | 12,51 | 0,00% | 91.396,00 |
| 11.08.2025 | 12,56 | 12,57 | 12,50 | 12,51 | 0,00% | 105.935,00 |
| 08.08.2025 | 12,55 | 12,55 | 12,45 | 12,51 | 0,08% | 89.882,00 |
| 07.08.2025 | 12,53 | 12,60 | 12,41 | 12,50 | 0,08% | 165.863,00 |
| 06.08.2025 | 12,44 | 12,50 | 12,44 | 12,49 | 0,00% | 162.618,00 |
| 05.08.2025 | 12,60 | 12,62 | 12,43 | 12,49 | -0,79% | 174.132,00 |
| 04.08.2025 | 12,69 | 12,70 | 12,54 | 12,59 | -0,79% | 137.182,00 |
| 01.08.2025 | 12,68 | 12,75 | 12,61 | 12,69 | 0,32% | 214.556,00 |
| 31.07.2025 | 12,66 | 12,70 | 12,55 | 12,65 | -0,16% | 175.690,00 |
| 30.07.2025 | 12,58 | 12,67 | 12,54 | 12,67 | 0,72% | 102.793,00 |
| 29.07.2025 | 12,54 | 12,62 | 12,52 | 12,58 | -0,40% | 81.529,00 |
| 28.07.2025 | 12,57 | 12,63 | 12,55 | 12,63 | 0,08% | 149.108,00 |
| 25.07.2025 | 12,60 | 12,62 | 12,53 | 12,62 | 0,56% | 118.017,00 |
| 24.07.2025 | 12,63 | 12,69 | 12,52 | 12,55 | -0,55% | 145.038,00 |
| 23.07.2025 | 12,54 | 12,66 | 12,51 | 12,62 | 0,24% | 169.104,00 |
| 22.07.2025 | 12,52 | 12,61 | 12,49 | 12,59 | 0,24% | 68.214,00 |
| 21.07.2025 | 12,53 | 12,63 | 12,47 | 12,56 | -0,32% | 272.977,00 |
| 18.07.2025 | 12,42 | 12,63 | 12,33 | 12,60 | 1,20% | 964.716,00 |
| 17.07.2025 | 12,40 | 12,49 | 12,32 | 12,45 | 0,16% | 192.216,00 |
| 16.07.2025 | 12,53 | 12,53 | 12,42 | 12,43 | -0,96% | 113.271,00 |
| 15.07.2025 | 12,43 | 12,60 | 12,42 | 12,55 | 0,32% | 398.126,00 |
| 14.07.2025 | 12,51 | 12,54 | 12,42 | 12,51 | -0,32% | 427.259,00 |
| 11.07.2025 | 12,57 | 12,57 | 12,52 | 12,55 | 0,00% | 118.783,00 |
| 10.07.2025 | 12,58 | 12,64 | 12,50 | 12,55 | 0,00% | 394.813,00 |
| 09.07.2025 | 12,55 | 12,63 | 12,48 | 12,55 | 0,16% | 283.210,00 |
| 08.07.2025 | 12,49 | 12,56 | 12,44 | 12,53 | 0,40% | 157.151,00 |
| 07.07.2025 | 12,53 | 12,55 | 12,46 | 12,48 | -1,27% | 359.824,00 |
| 03.07.2025 | 12,74 | 12,74 | 12,62 | 12,64 | -0,86% | 94.524,00 |
| 02.07.2025 | 12,65 | 12,76 | 12,58 | 12,75 | 0,87% | 199.723,00 |
| 01.07.2025 | 12,54 | 12,64 | 12,54 | 12,64 | 0,96% | 145.025,00 |
| 30.06.2025 | 12,50 | 12,54 | 12,40 | 12,52 | 0,64% | 160.721,00 |
| 27.06.2025 | 12,38 | 12,50 | 12,34 | 12,44 | 0,48% | 148.161,00 |
| 26.06.2025 | 12,37 | 12,40 | 12,29 | 12,38 | 0,32% | 112.266,00 |
| 25.06.2025 | 12,27 | 12,38 | 12,27 | 12,34 | 0,33% | 136.976,00 |
| 24.06.2025 | 12,27 | 12,32 | 12,22 | 12,30 | 0,49% | 68.004,00 |
| 23.06.2025 | 12,29 | 12,30 | 12,20 | 12,24 | -0,16% | 106.990,00 |
| 20.06.2025 | 12,30 | 12,33 | 12,23 | 12,26 | -0,33% | 191.222,00 |
| 18.06.2025 | 12,43 | 12,45 | 12,27 | 12,30 | -0,24% | 153.715,00 |
| 17.06.2025 | 12,41 | 12,43 | 12,25 | 12,33 | -0,64% | 102.109,00 |
| 16.06.2025 | 12,62 | 12,64 | 12,41 | 12,41 | -1,66% | 133.377,00 |
| 13.06.2025 | 12,43 | 12,67 | 12,39 | 12,62 | 0,32% | 248.196,00 |
| 12.06.2025 | 12,53 | 12,60 | 12,48 | 12,58 | 0,72% | 207.515,00 |
| 11.06.2025 | 12,38 | 12,53 | 12,38 | 12,49 | 0,89% | 106.426,00 |
| 10.06.2025 | 12,45 | 12,49 | 12,38 | 12,38 | -0,96% | 131.250,00 |
| 09.06.2025 | 12,34 | 12,60 | 12,32 | 12,50 | 1,46% | 164.740,00 |
| 06.06.2025 | 12,30 | 12,41 | 12,30 | 12,32 | 0,16% | 77.185,00 |
| 05.06.2025 | 12,30 | 12,34 | 12,27 | 12,30 | 0,16% | 168.903,00 |
| 04.06.2025 | 12,34 | 12,34 | 12,26 | 12,28 | -0,24% | 67.679,00 |
| 03.06.2025 | 12,30 | 12,36 | 12,28 | 12,31 | -0,32% | 87.282,00 |
| 02.06.2025 | 12,32 | 12,42 | 12,21 | 12,35 | 0,82% | 128.561,00 |
| 30.05.2025 | 12,22 | 12,33 | 12,21 | 12,25 | -0,49% | 99.633,00 |
| 29.05.2025 | 12,15 | 12,34 | 12,15 | 12,31 | 0,90% | 82.585,00 |
| 28.05.2025 | 12,30 | 12,30 | 12,16 | 12,20 | -0,33% | 58.335,00 |
| 27.05.2025 | 12,37 | 12,37 | 12,17 | 12,24 | -0,24% | 103.871,00 |
| 23.05.2025 | 12,26 | 12,31 | 12,17 | 12,27 | -0,08% | 64.187,00 |
| 22.05.2025 | 12,34 | 12,40 | 12,22 | 12,28 | -0,73% | 83.688,00 |
| 21.05.2025 | 12,38 | 12,42 | 12,31 | 12,37 | -0,24% | 102.564,00 |