13,820$
Echtzeit-Aktienkurs Blackrock Global
Bid:
Ask:
Aktienkurse zur Blackrock Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 10,95 | 10,95 | 10,91 | 10,95 | 0,09% | 162.444,00 |
| 16.04.2026 | 10,95 | 11,01 | 10,92 | 10,94 | -0,09% | 111.954,00 |
| 15.04.2026 | 10,93 | 10,97 | 10,87 | 10,95 | -1,08% | 141.613,00 |
| 14.04.2026 | 11,11 | 11,15 | 11,04 | 11,07 | 0,09% | 97.194,00 |
| 13.04.2026 | 11,03 | 11,15 | 10,94 | 11,06 | -0,09% | 126.649,00 |
| 10.04.2026 | 11,08 | 11,15 | 11,01 | 11,07 | -0,63% | 170.162,00 |
| 09.04.2026 | 11,05 | 11,17 | 11,00 | 11,14 | 1,00% | 181.955,00 |
| 08.04.2026 | 10,99 | 11,04 | 10,95 | 11,03 | 1,10% | 168.346,00 |
| 07.04.2026 | 10,76 | 10,92 | 10,73 | 10,91 | 1,49% | 204.748,00 |
| 06.04.2026 | 10,67 | 10,75 | 10,58 | 10,75 | 1,32% | 206.230,00 |
| 02.04.2026 | 10,69 | 10,76 | 10,60 | 10,61 | -1,39% | 118.956,00 |
| 01.04.2026 | 10,76 | 10,77 | 10,70 | 10,76 | 0,00% | 116.635,00 |
| 31.03.2026 | 10,44 | 10,79 | 10,41 | 10,76 | 3,36% | 129.765,00 |
| 30.03.2026 | 10,40 | 10,43 | 10,22 | 10,41 | 0,19% | 320.278,00 |
| 27.03.2026 | 10,58 | 10,58 | 10,34 | 10,39 | -1,80% | 156.375,00 |
| 26.03.2026 | 10,71 | 10,73 | 10,57 | 10,58 | -1,54% | 75.156,00 |
| 25.03.2026 | 10,80 | 10,82 | 10,69 | 10,75 | -0,23% | 95.595,00 |
| 24.03.2026 | 10,78 | 10,80 | 10,67 | 10,77 | -0,19% | 94.588,00 |
| 23.03.2026 | 10,72 | 10,85 | 10,68 | 10,79 | 0,28% | 120.421,00 |
| 20.03.2026 | 10,74 | 10,82 | 10,67 | 10,76 | 0,19% | 227.020,00 |
| 19.03.2026 | 10,68 | 10,75 | 10,66 | 10,74 | -0,19% | 140.857,00 |
| 18.03.2026 | 10,71 | 10,80 | 10,68 | 10,76 | 0,28% | 100.467,00 |
| 17.03.2026 | 10,67 | 10,75 | 10,67 | 10,73 | 0,47% | 68.171,00 |
| 16.03.2026 | 10,69 | 10,73 | 10,64 | 10,68 | 0,38% | 125.771,00 |
| 13.03.2026 | 10,72 | 10,80 | 10,59 | 10,64 | -1,02% | 148.854,00 |
| 12.03.2026 | 10,80 | 10,81 | 10,74 | 10,75 | 0,09% | 158.847,00 |
| 11.03.2026 | 10,75 | 10,79 | 10,71 | 10,74 | 0,19% | 131.579,00 |
| 10.03.2026 | 10,75 | 10,80 | 10,69 | 10,72 | 0,00% | 1.706,00 |
| 09.03.2026 | 10,76 | 10,77 | 10,60 | 10,72 | -0,84% | 1.706,00 |
| 06.03.2026 | 10,94 | 10,94 | 10,81 | 10,81 | -1,36% | 1.706,00 |
| 05.03.2026 | 11,00 | 11,04 | 10,95 | 10,96 | -0,36% | 1.706,00 |
| 04.03.2026 | 10,80 | 11,04 | 10,78 | 11,00 | 0,64% | 1.706,00 |
| 03.03.2026 | 10,93 | 10,99 | 10,86 | 10,93 | -0,64% | 1.706,00 |
| 02.03.2026 | 11,01 | 11,01 | 10,94 | 11,00 | -0,27% | 1.706,00 |
| 27.02.2026 | 11,04 | 11,10 | 11,01 | 11,03 | -0,63% | 1.706,00 |
| 26.02.2026 | 11,13 | 11,14 | 11,06 | 11,10 | 0,09% | 1.706,00 |
| 25.02.2026 | 11,09 | 11,10 | 11,06 | 11,09 | 0,45% | 1.706,00 |
| 24.02.2026 | 11,06 | 11,09 | 11,02 | 11,04 | -0,36% | 1.706,00 |
| 23.02.2026 | 11,15 | 11,20 | 11,07 | 11,08 | -1,07% | 1.706,00 |
| 20.02.2026 | 11,22 | 11,25 | 11,19 | 11,20 | -0,18% | 53.286,00 |
| 19.02.2026 | 11,20 | 11,26 | 11,20 | 11,22 | -0,18% | 110.860,00 |
| 18.02.2026 | 11,26 | 11,30 | 11,22 | 11,24 | -0,09% | 64.004,00 |
| 17.02.2026 | 11,31 | 11,35 | 11,21 | 11,25 | -0,71% | 240.121,00 |
| 13.02.2026 | 11,34 | 11,39 | 11,29 | 11,33 | -0,70% | 100.292,00 |
| 12.02.2026 | 11,42 | 11,48 | 11,38 | 11,41 | -0,26% | 119.388,00 |
| 11.02.2026 | 11,43 | 11,44 | 11,40 | 11,44 | 0,44% | 92.894,00 |
| 10.02.2026 | 11,42 | 11,42 | 11,37 | 11,39 | 0,18% | 107.461,00 |
| 09.02.2026 | 11,38 | 11,38 | 11,31 | 11,37 | 0,26% | 99.190,00 |
| 06.02.2026 | 11,36 | 11,43 | 11,33 | 11,34 | -0,53% | 250.826,00 |
| 05.02.2026 | 11,43 | 11,43 | 11,40 | 11,40 | -0,26% | 119.386,00 |
| 04.02.2026 | 11,44 | 11,45 | 11,38 | 11,43 | -0,26% | 128.135,00 |
| 03.02.2026 | 11,47 | 11,50 | 11,40 | 11,46 | 0,00% | 223.498,00 |
| 02.02.2026 | 11,47 | 11,50 | 11,42 | 11,46 | 0,09% | 169.138,00 |
| 30.01.2026 | 11,49 | 11,49 | 11,42 | 11,45 | -0,17% | 112.594,00 |
| 29.01.2026 | 11,48 | 11,50 | 11,42 | 11,47 | -0,09% | 96.201,00 |
| 28.01.2026 | 11,49 | 11,50 | 11,44 | 11,48 | 0,09% | 63.125,00 |
| 27.01.2026 | 11,48 | 11,51 | 11,43 | 11,47 | 0,17% | 98.298,00 |
| 26.01.2026 | 11,57 | 11,57 | 11,44 | 11,45 | -0,87% | 176.208,00 |
| 23.01.2026 | 11,55 | 11,55 | 11,51 | 11,55 | 0,26% | 156.191,00 |
| 22.01.2026 | 11,54 | 11,56 | 11,51 | 11,52 | 0,17% | 73.479,00 |
| 21.01.2026 | 11,44 | 11,54 | 11,44 | 11,50 | 0,09% | 189.300,00 |
| 20.01.2026 | 11,48 | 11,53 | 11,45 | 11,49 | -0,61% | 259.148,00 |
| 16.01.2026 | 11,67 | 11,67 | 11,56 | 11,56 | -0,69% | 257.206,00 |
| 15.01.2026 | 11,66 | 11,67 | 11,58 | 11,64 | 0,17% | 90.199,00 |
| 14.01.2026 | 11,62 | 11,63 | 11,59 | 11,62 | 0,09% | 128.629,00 |
| 13.01.2026 | 11,61 | 11,61 | 11,55 | 11,61 | 0,43% | 136.516,00 |
| 12.01.2026 | 11,56 | 11,58 | 11,54 | 11,56 | 0,17% | 94.160,00 |
| 09.01.2026 | 11,56 | 11,56 | 11,47 | 11,54 | 0,26% | 88.975,00 |
| 08.01.2026 | 11,50 | 11,55 | 11,46 | 11,51 | 0,09% | 134.848,00 |
| 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 |