13,820$
Echtzeit-Aktienkurs Blackrock Global
Bid:
Ask:
Aktienkurse zur Blackrock Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 12,67 | 12,71 | 12,53 | 12,57 | -0,71% | 93.163,00 |
| 12.03.2025 | 12,72 | 12,95 | 12,50 | 12,66 | 0,88% | 378.964,00 |
| 11.03.2025 | 12,60 | 12,66 | 12,51 | 12,55 | -0,24% | 108.861,00 |
| 10.03.2025 | 12,61 | 12,63 | 12,54 | 12,58 | -0,24% | 105.530,00 |
| 07.03.2025 | 12,71 | 12,71 | 12,55 | 12,61 | -0,63% | 161.929,00 |
| 06.03.2025 | 12,67 | 12,69 | 12,62 | 12,69 | 0,24% | 99.462,00 |
| 05.03.2025 | 12,66 | 12,69 | 12,59 | 12,66 | -0,16% | 69.955,00 |
| 04.03.2025 | 12,75 | 12,76 | 12,58 | 12,68 | -0,94% | 126.992,00 |
| 03.03.2025 | 12,66 | 12,81 | 12,63 | 12,80 | 1,19% | 196.003,00 |
| 28.02.2025 | 12,56 | 12,65 | 12,53 | 12,65 | 0,64% | 127.531,00 |
| 27.02.2025 | 12,56 | 12,59 | 12,53 | 12,57 | 0,08% | 101.792,00 |
| 26.02.2025 | 12,55 | 12,61 | 12,52 | 12,56 | 0,08% | 244.962,00 |
| 25.02.2025 | 12,58 | 12,59 | 12,50 | 12,55 | 0,00% | 153.527,00 |
| 24.02.2025 | 12,69 | 12,69 | 12,53 | 12,55 | -1,10% | 146.000,00 |
| 21.02.2025 | 12,69 | 12,70 | 12,62 | 12,69 | 0,16% | 77.566,00 |
| 20.02.2025 | 12,69 | 12,69 | 12,62 | 12,67 | -0,16% | 71.118,00 |
| 19.02.2025 | 12,71 | 12,71 | 12,62 | 12,69 | 0,08% | 116.425,00 |
| 18.02.2025 | 12,77 | 12,78 | 12,63 | 12,68 | -0,86% | 162.366,00 |
| 14.02.2025 | 12,75 | 12,82 | 12,75 | 12,79 | -0,16% | 103.128,00 |
| 13.02.2025 | 12,85 | 12,90 | 12,77 | 12,81 | 0,00% | 121.372,00 |
| 12.02.2025 | 12,74 | 12,82 | 12,70 | 12,81 | 0,31% | 163.307,00 |
| 11.02.2025 | 12,74 | 12,77 | 12,70 | 12,77 | 0,24% | 63.639,00 |
| 10.02.2025 | 12,72 | 12,75 | 12,66 | 12,74 | 0,16% | 150.532,00 |
| 07.02.2025 | 12,73 | 12,73 | 12,65 | 12,72 | -0,31% | 98.022,00 |
| 06.02.2025 | 12,70 | 12,77 | 12,66 | 12,76 | 0,55% | 142.927,00 |
| 05.02.2025 | 12,73 | 12,73 | 12,66 | 12,69 | -0,08% | 84.995,00 |
| 04.02.2025 | 12,74 | 12,74 | 12,66 | 12,70 | -0,31% | 113.982,00 |
| 03.02.2025 | 12,72 | 12,74 | 12,65 | 12,74 | 0,00% | 113.796,00 |
| 31.01.2025 | 12,73 | 12,76 | 12,68 | 12,74 | 0,24% | 138.822,00 |
| 30.01.2025 | 12,70 | 12,71 | 12,63 | 12,71 | 0,32% | 110.116,00 |
| 29.01.2025 | 12,67 | 12,68 | 12,62 | 12,67 | 0,16% | 67.562,00 |
| 28.01.2025 | 12,66 | 12,67 | 12,59 | 12,65 | 0,16% | 88.960,00 |
| 27.01.2025 | 12,69 | 12,69 | 12,58 | 12,63 | -0,47% | 104.120,00 |
| 24.01.2025 | 12,66 | 12,69 | 12,60 | 12,69 | 0,24% | 108.433,00 |
| 23.01.2025 | 12,61 | 12,66 | 12,52 | 12,66 | 0,32% | 159.475,00 |
| 22.01.2025 | 12,61 | 12,66 | 12,55 | 12,62 | 0,56% | 197.229,00 |
| 21.01.2025 | 12,58 | 12,58 | 12,48 | 12,55 | 0,32% | 192.903,00 |
| 17.01.2025 | 12,63 | 12,63 | 12,47 | 12,51 | -0,48% | 965.185,00 |
| 16.01.2025 | 12,66 | 12,71 | 12,47 | 12,57 | -0,40% | 235.553,00 |
| 15.01.2025 | 12,71 | 12,71 | 12,52 | 12,62 | -0,24% | 192.452,00 |
| 14.01.2025 | 12,75 | 12,77 | 12,57 | 12,65 | 0,00% | 238.930,00 |
| 13.01.2025 | 12,63 | 12,72 | 12,50 | 12,65 | 0,16% | 230.949,00 |
| 10.01.2025 | 12,73 | 12,75 | 12,50 | 12,63 | -1,41% | 271.820,00 |
| 08.01.2025 | 12,82 | 12,82 | 12,73 | 12,81 | -0,08% | 132.093,00 |
| 07.01.2025 | 12,85 | 12,91 | 12,76 | 12,82 | 0,08% | 217.280,00 |
| 06.01.2025 | 12,89 | 12,90 | 12,77 | 12,81 | -0,31% | 193.219,00 |
| 03.01.2025 | 12,99 | 13,00 | 12,79 | 12,85 | -0,62% | 182.712,00 |
| 02.01.2025 | 12,96 | 12,99 | 12,85 | 12,93 | 0,54% | 122.645,00 |
| 31.12.2024 | 12,97 | 12,97 | 12,80 | 12,86 | -0,39% | 148.293,00 |
| 30.12.2024 | 13,02 | 13,02 | 12,85 | 12,91 | -0,39% | 121.316,00 |
| 27.12.2024 | 13,06 | 13,06 | 12,83 | 12,96 | -0,54% | 137.643,00 |
| 26.12.2024 | 13,00 | 13,14 | 12,95 | 13,03 | 0,15% | 75.920,00 |
| 24.12.2024 | 12,97 | 13,03 | 12,95 | 13,01 | 0,85% | 48.636,00 |
| 23.12.2024 | 12,83 | 12,90 | 12,74 | 12,90 | 1,02% | 129.120,00 |
| 20.12.2024 | 12,80 | 12,94 | 12,70 | 12,77 | 0,63% | 174.225,00 |
| 19.12.2024 | 12,95 | 12,97 | 12,68 | 12,69 | -2,01% | 176.368,00 |
| 18.12.2024 | 13,09 | 13,16 | 12,85 | 12,95 | -0,84% | 122.259,00 |
| 17.12.2024 | 13,38 | 13,39 | 13,00 | 13,06 | -2,54% | 164.093,00 |
| 16.12.2024 | 13,28 | 13,43 | 13,24 | 13,40 | 0,68% | 90.447,00 |
| 13.12.2024 | 13,38 | 13,43 | 13,16 | 13,31 | -0,30% | 187.392,00 |
| 12.12.2024 | 13,37 | 13,42 | 13,29 | 13,35 | 0,00% | 130.795,00 |
| 11.12.2024 | 13,41 | 13,43 | 13,17 | 13,35 | -0,22% | 86.870,00 |
| 10.12.2024 | 13,39 | 13,40 | 13,30 | 13,38 | 0,15% | 84.342,00 |
| 09.12.2024 | 13,26 | 13,47 | 13,25 | 13,36 | 0,98% | 144.668,00 |
| 06.12.2024 | 13,16 | 13,23 | 13,11 | 13,23 | 0,23% | 80.640,00 |
| 05.12.2024 | 13,16 | 13,20 | 13,07 | 13,20 | 0,00% | 108.452,00 |
| 04.12.2024 | 13,37 | 13,59 | 13,11 | 13,20 | -1,05% | 180.816,00 |
| 03.12.2024 | 13,21 | 13,54 | 13,16 | 13,34 | 1,29% | 175.682,00 |
| 02.12.2024 | 13,05 | 13,17 | 13,01 | 13,17 | 0,77% | 78.276,00 |
| 29.11.2024 | 13,05 | 13,10 | 13,02 | 13,07 | 0,46% | 94.734,00 |
| 27.11.2024 | 12,95 | 13,01 | 12,89 | 13,01 | 0,77% | 110.267,00 |
| 26.11.2024 | 12,99 | 12,99 | 12,83 | 12,91 | -0,62% | 94.199,00 |
| 25.11.2024 | 13,02 | 13,06 | 12,91 | 12,99 | 0,23% | 147.648,00 |
| 22.11.2024 | 12,93 | 13,01 | 12,90 | 12,96 | 0,39% | 181.159,00 |
| 20.11.2024 | 12,96 | 12,97 | 12,85 | 12,91 | -0,39% | 114.597,00 |
| 19.11.2024 | 12,98 | 12,98 | 12,80 | 12,96 | 0,00% | 95.403,00 |
| 18.11.2024 | 13,04 | 13,09 | 12,90 | 12,96 | -0,61% | 164.168,00 |
| 15.11.2024 | 12,90 | 13,04 | 12,90 | 13,04 | 0,00% | 67.512,00 |
| 14.11.2024 | 13,01 | 13,04 | 12,96 | 13,04 | 0,46% | 80.927,00 |
| 13.11.2024 | 13,06 | 13,09 | 12,90 | 12,98 | -0,61% | 128.014,00 |
| 12.11.2024 | 13,06 | 13,08 | 12,94 | 13,06 | 0,00% | 98.932,00 |
| 11.11.2024 | 13,19 | 13,22 | 13,01 | 13,06 | -0,53% | 197.792,00 |
| 08.11.2024 | 13,06 | 13,15 | 13,00 | 13,13 | 1,00% | 81.456,00 |
| 07.11.2024 | 13,02 | 13,07 | 12,95 | 13,00 | -0,15% | 155.724,00 |
| 06.11.2024 | 13,29 | 13,32 | 12,92 | 13,02 | -0,69% | 160.711,00 |
| 05.11.2024 | 13,11 | 13,19 | 13,00 | 13,11 | 0,54% | 55.392,00 |
| 04.11.2024 | 13,20 | 13,31 | 12,99 | 13,04 | -1,21% | 133.126,00 |
| 01.11.2024 | 13,06 | 13,20 | 13,06 | 13,20 | 1,15% | 45.955,00 |
| 31.10.2024 | 13,14 | 13,20 | 13,00 | 13,05 | -1,14% | 118.724,00 |
| 30.10.2024 | 13,08 | 13,20 | 13,00 | 13,20 | 0,92% | 78.182,00 |
| 29.10.2024 | 13,05 | 13,12 | 13,00 | 13,08 | -0,08% | 117.923,00 |
| 28.10.2024 | 13,03 | 13,15 | 12,92 | 13,09 | 0,93% | 113.424,00 |
| 25.10.2024 | 12,98 | 13,05 | 12,90 | 12,97 | 0,31% | 84.401,00 |
| 24.10.2024 | 12,99 | 13,01 | 12,88 | 12,93 | -0,08% | 76.453,00 |
| 23.10.2024 | 13,00 | 13,03 | 12,87 | 12,94 | -0,31% | 62.915,00 |
| 22.10.2024 | 13,07 | 13,16 | 12,90 | 12,98 | -0,46% | 130.524,00 |
| 21.10.2024 | 12,99 | 13,07 | 12,92 | 13,04 | 0,62% | 78.322,00 |
| 18.10.2024 | 12,90 | 12,96 | 12,85 | 12,96 | 0,47% | 80.469,00 |
| 17.10.2024 | 12,94 | 12,95 | 12,84 | 12,90 | 0,08% | 107.621,00 |
| 16.10.2024 | 12,95 | 12,97 | 12,84 | 12,89 | -0,39% | 68.133,00 |