13,820$
Echtzeit-Aktienkurs Blackrock Global
Bid:
Ask:
Aktienkurse zur Blackrock Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 10,60 | 10,68 | 10,60 | 10,61 | -0,28% | 78.789,00 |
| 07.07.2026 | 10,64 | 10,66 | 10,62 | 10,64 | 0,28% | 66.279,00 |
| 06.07.2026 | 10,68 | 10,70 | 10,60 | 10,61 | -0,28% | 100.859,00 |
| 02.07.2026 | 10,67 | 10,69 | 10,62 | 10,64 | 0,00% | 66.224,00 |
| 01.07.2026 | 10,66 | 10,68 | 10,62 | 10,64 | -0,19% | 92.678,00 |
| 30.06.2026 | 10,60 | 10,66 | 10,57 | 10,66 | 1,04% | 103.585,00 |
| 29.06.2026 | 10,57 | 10,60 | 10,55 | 10,55 | 0,29% | 118.943,00 |
| 26.06.2026 | 10,60 | 10,60 | 10,51 | 10,52 | -0,75% | 159.497,00 |
| 25.06.2026 | 10,61 | 10,63 | 10,56 | 10,60 | 0,09% | 127.534,00 |
| 24.06.2026 | 10,60 | 10,62 | 10,55 | 10,59 | -0,28% | 86.106,00 |
| 23.06.2026 | 10,63 | 10,67 | 10,51 | 10,62 | -0,19% | 86.137,00 |
| 22.06.2026 | 10,63 | 10,68 | 10,60 | 10,64 | -0,19% | 96.001,00 |
| 18.06.2026 | 10,63 | 10,67 | 10,59 | 10,66 | 0,28% | 136.365,00 |
| 17.06.2026 | 10,72 | 10,73 | 10,60 | 10,63 | -0,56% | 102.570,00 |
| 16.06.2026 | 10,67 | 10,70 | 10,64 | 10,69 | 0,09% | 95.440,00 |
| 15.06.2026 | 10,72 | 10,75 | 10,66 | 10,68 | -0,65% | 109.735,00 |
| 12.06.2026 | 10,74 | 10,77 | 10,72 | 10,75 | -0,09% | 59.679,00 |
| 11.06.2026 | 10,74 | 10,79 | 10,70 | 10,76 | 0,28% | 82.842,00 |
| 10.06.2026 | 10,69 | 10,84 | 10,68 | 10,73 | 0,37% | 178.588,00 |
| 09.06.2026 | 10,64 | 10,72 | 10,64 | 10,69 | 0,38% | 105.231,00 |
| 08.06.2026 | 10,73 | 10,73 | 10,62 | 10,65 | -0,14% | 163.671,00 |
| 05.06.2026 | 10,64 | 10,69 | 10,63 | 10,67 | 0,05% | 171.792,00 |
| 04.06.2026 | 10,63 | 10,69 | 10,63 | 10,66 | -0,19% | 129.717,00 |
| 03.06.2026 | 10,75 | 10,79 | 10,68 | 10,68 | -0,65% | 84.681,00 |
| 02.06.2026 | 10,79 | 10,81 | 10,74 | 10,75 | -0,37% | 91.159,00 |
| 01.06.2026 | 10,83 | 10,85 | 10,76 | 10,79 | -0,46% | 169.826,00 |
| 29.05.2026 | 10,84 | 10,89 | 10,84 | 10,84 | 0,00% | 114.493,00 |
| 28.05.2026 | 10,83 | 10,87 | 10,82 | 10,84 | 0,00% | 157.313,00 |
| 27.05.2026 | 10,86 | 10,90 | 10,84 | 10,84 | 0,00% | 109.676,00 |
| 26.05.2026 | 10,89 | 10,89 | 10,83 | 10,84 | 0,00% | 88.281,00 |
| 22.05.2026 | 10,83 | 10,88 | 10,81 | 10,84 | 0,09% | 56.223,00 |
| 21.05.2026 | 10,85 | 10,85 | 10,83 | 10,83 | -0,46% | 104.178,00 |
| 20.05.2026 | 10,90 | 10,92 | 10,86 | 10,88 | -0,09% | 65.101,00 |
| 19.05.2026 | 10,87 | 10,90 | 10,84 | 10,89 | 0,18% | 58.186,00 |
| 18.05.2026 | 10,89 | 10,91 | 10,83 | 10,87 | -0,18% | 67.877,00 |
| 15.05.2026 | 10,90 | 10,95 | 10,85 | 10,89 | -1,54% | 87.973,00 |
| 14.05.2026 | 11,03 | 11,08 | 10,98 | 11,06 | 0,55% | 98.616,00 |
| 13.05.2026 | 10,95 | 11,00 | 10,95 | 11,00 | 0,55% | 60.645,00 |
| 12.05.2026 | 10,96 | 10,97 | 10,91 | 10,94 | -0,09% | 44.073,00 |
| 11.05.2026 | 10,95 | 10,97 | 10,92 | 10,95 | -0,09% | 58.480,00 |
| 08.05.2026 | 10,96 | 10,98 | 10,94 | 10,96 | 0,37% | 51.216,00 |
| 07.05.2026 | 10,95 | 10,96 | 10,86 | 10,92 | -0,27% | 88.039,00 |
| 06.05.2026 | 10,98 | 10,99 | 10,92 | 10,95 | 0,18% | 80.421,00 |
| 05.05.2026 | 10,92 | 10,93 | 10,88 | 10,93 | 0,64% | 80.906,00 |
| 04.05.2026 | 11,01 | 11,04 | 10,83 | 10,86 | -1,90% | 230.724,00 |
| 01.05.2026 | 11,02 | 11,11 | 11,00 | 11,07 | 0,36% | 48.847,00 |
| 30.04.2026 | 10,97 | 11,03 | 10,90 | 11,03 | 1,19% | 115.103,00 |
| 29.04.2026 | 10,88 | 10,92 | 10,85 | 10,90 | 0,18% | 102.610,00 |
| 28.04.2026 | 10,89 | 10,90 | 10,87 | 10,88 | -0,46% | 47.909,00 |
| 27.04.2026 | 10,86 | 10,93 | 10,86 | 10,93 | 0,55% | 111.966,00 |
| 24.04.2026 | 10,83 | 10,88 | 10,82 | 10,87 | 0,46% | 61.699,00 |
| 23.04.2026 | 10,88 | 10,91 | 10,80 | 10,82 | -0,92% | 143.239,00 |
| 22.04.2026 | 10,93 | 10,96 | 10,88 | 10,92 | -0,18% | 61.655,00 |
| 21.04.2026 | 10,99 | 11,00 | 10,89 | 10,94 | -0,27% | 96.320,00 |
| 20.04.2026 | 10,95 | 11,00 | 10,90 | 10,97 | 0,18% | 154.752,00 |
| 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 |