Börse:
391,550€
-3,11%
Echtzeit-Aktienkurs Blackrock
Bid:
391,550€
Ask:
391,550€
Aktienkurse zur Blackrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2020 | 401,05 | 404,95 | 390,15 | 391,55 | -3,11% | 95,00 |
| 26.03.2020 | 361,95 | 405,05 | 359,50 | 404,10 | 8,61% | 687,00 |
| 25.03.2020 | 355,00 | 392,35 | 353,00 | 372,05 | 8,25% | 982,00 |
| 24.03.2020 | 313,00 | 343,70 | 313,00 | 343,70 | 4,88% | 386,00 |
| 23.03.2020 | 321,00 | 328,85 | 307,90 | 327,70 | -5,18% | 171,00 |
| 20.03.2020 | 367,00 | 390,00 | 345,60 | 345,60 | -5,32% | 205,00 |
| 19.03.2020 | 336,00 | 369,90 | 327,95 | 365,00 | 14,46% | 620,00 |
| 18.03.2020 | 331,00 | 331,00 | 310,20 | 318,90 | -9,57% | 77,00 |
| 17.03.2020 | 333,75 | 352,65 | 327,15 | 352,65 | 8,88% | 139,00 |
| 16.03.2020 | 370,05 | 370,05 | 320,65 | 323,90 | -12,46% | 780,00 |
| 13.03.2020 | 362,45 | 370,00 | 352,00 | 370,00 | 4,12% | 115,00 |
| 12.03.2020 | 367,50 | 367,50 | 340,65 | 355,35 | -5,60% | 153,00 |
| 11.03.2020 | 392,00 | 395,00 | 376,45 | 376,45 | -3,47% | 199,00 |
| 10.03.2020 | 385,05 | 401,00 | 385,05 | 390,00 | 3,76% | 190,00 |
| 09.03.2020 | 363,00 | 375,85 | 359,55 | 375,85 | -5,67% | 599,00 |
| 06.03.2020 | 415,70 | 415,70 | 398,45 | 398,45 | -5,04% | 154,00 |
| 05.03.2020 | 441,05 | 441,05 | 419,60 | 419,60 | -5,23% | 64,00 |
| 04.03.2020 | 436,00 | 443,00 | 435,65 | 442,75 | 2,74% | 366,00 |
| 03.03.2020 | 441,00 | 447,75 | 427,30 | 430,95 | 0,83% | 826,00 |
| 02.03.2020 | 420,05 | 433,25 | 416,20 | 427,40 | 3,52% | 949,00 |
| 28.02.2020 | 415,00 | 425,80 | 408,95 | 412,85 | -4,65% | 60,00 |
| 27.02.2020 | 460,60 | 460,60 | 433,00 | 433,00 | -9,22% | 202,00 |
| 26.02.2020 | 460,00 | 477,00 | 454,00 | 477,00 | 2,81% | 312,00 |
| 25.02.2020 | 490,05 | 491,60 | 463,95 | 463,95 | -5,64% | 80,00 |
| 24.02.2020 | 501,20 | 501,20 | 487,00 | 491,70 | -3,91% | 460,00 |
| 21.02.2020 | 520,10 | 523,80 | 511,70 | 511,70 | -2,57% | 21,00 |
| 20.02.2020 | 528,40 | 529,00 | 525,00 | 525,20 | -0,66% | 156,00 |
| 19.02.2020 | 522,90 | 528,70 | 522,80 | 528,70 | 0,84% | 89,00 |
| 18.02.2020 | 523,10 | 524,30 | 519,70 | 524,30 | 0,04% | 39,00 |
| 17.02.2020 | 520,50 | 525,90 | 520,50 | 524,10 | 0,10% | 110,00 |
| 14.02.2020 | 524,80 | 525,00 | 520,90 | 523,60 | 0,13% | 450,00 |
| 13.02.2020 | 523,00 | 526,40 | 519,70 | 522,90 | -0,51% | 150,00 |
| 12.02.2020 | 524,00 | 528,30 | 524,00 | 525,60 | 1,53% | 88,00 |
| 11.02.2020 | 513,80 | 520,50 | 513,80 | 517,70 | 1,09% | 227,00 |
| 10.02.2020 | 505,60 | 512,10 | 505,60 | 512,10 | 1,35% | 46,00 |
| 07.02.2020 | 503,90 | 509,50 | 501,80 | 505,30 | 2,39% | 221,00 |
| 06.02.2020 | 495,05 | 496,95 | 492,55 | 493,50 | -0,20% | 363,00 |
| 05.02.2020 | 483,05 | 494,70 | 483,05 | 494,50 | 1,76% | 414,00 |
| 04.02.2020 | 481,35 | 492,50 | 481,35 | 485,95 | 1,00% | 164,00 |
| 03.02.2020 | 479,55 | 486,45 | 479,45 | 481,15 | 0,44% | 368,00 |
| 31.01.2020 | 487,60 | 490,00 | 479,05 | 479,05 | -1,23% | 78,00 |
| 30.01.2020 | 482,05 | 487,35 | 480,95 | 485,00 | -1,12% | 526,00 |
| 29.01.2020 | 481,60 | 490,50 | 481,60 | 490,50 | 1,55% | 117,00 |
| 28.01.2020 | 475,35 | 484,55 | 475,35 | 483,00 | 1,36% | 223,00 |
| 27.01.2020 | 481,05 | 484,00 | 470,00 | 476,50 | -1,51% | 535,00 |
| 24.01.2020 | 490,00 | 493,40 | 483,30 | 483,80 | -1,20% | 384,00 |
| 23.01.2020 | 481,05 | 489,70 | 481,00 | 489,70 | 1,54% | 232,00 |
| 22.01.2020 | 481,90 | 485,80 | 480,20 | 482,25 | 1,28% | 241,00 |
| 21.01.2020 | 481,00 | 483,00 | 476,15 | 476,15 | -2,22% | 232,00 |
| 20.01.2020 | 482,70 | 487,00 | 482,70 | 486,95 | 0,71% | 174,00 |
| 17.01.2020 | 479,10 | 484,20 | 479,10 | 483,50 | 0,88% | 155,00 |
| 16.01.2020 | 474,90 | 479,30 | 474,90 | 479,30 | 0,93% | 75,00 |
| 15.01.2020 | 463,25 | 476,90 | 463,25 | 474,90 | 1,81% | 78,00 |
| 14.01.2020 | 467,65 | 471,95 | 466,40 | 466,45 | 0,11% | 130,00 |
| 13.01.2020 | 459,85 | 465,95 | 459,85 | 465,95 | 0,91% | 48,00 |
| 10.01.2020 | 462,05 | 464,95 | 460,55 | 461,75 | 0,52% | 72,00 |
| 09.01.2020 | 451,55 | 463,55 | 451,55 | 459,35 | 1,09% | 175,00 |
| 08.01.2020 | 451,55 | 457,20 | 451,55 | 454,40 | 0,08% | 245,00 |
| 07.01.2020 | 450,00 | 456,90 | 449,10 | 454,05 | 0,80% | 417,00 |
| 06.01.2020 | 450,20 | 450,45 | 445,35 | 450,45 | 0,14% | 25,00 |
| 03.01.2020 | 451,10 | 453,40 | 448,85 | 449,80 | -0,72% | 128,00 |
| 02.01.2020 | 448,25 | 454,10 | 448,25 | 453,05 | 0,73% | - |
| 30.12.2019 | 448,05 | 451,60 | 448,05 | 449,75 | -0,12% | 70,00 |
| 27.12.2019 | 451,05 | 452,50 | 448,30 | 450,30 | 0,07% | 32,00 |
| 23.12.2019 | 450,00 | 451,30 | 450,00 | 450,00 | -0,82% | 236,00 |
| 20.12.2019 | 449,80 | 453,70 | 449,80 | 453,70 | 0,54% | 47,00 |
| 19.12.2019 | 450,90 | 452,60 | 447,80 | 451,25 | 0,29% | 943,00 |
| 18.12.2019 | 448,95 | 453,15 | 448,75 | 449,95 | 0,06% | 838,00 |
| 17.12.2019 | 448,85 | 452,35 | 448,80 | 449,70 | -0,93% | 30,00 |
| 16.12.2019 | 446,25 | 454,90 | 446,25 | 453,90 | 1,05% | 135,00 |
| 13.12.2019 | 449,90 | 450,50 | 444,60 | 449,20 | -0,39% | 66,00 |
| 12.12.2019 | 443,05 | 450,95 | 443,05 | 450,95 | 1,60% | 936,00 |
| 11.12.2019 | 443,95 | 447,60 | 443,85 | 443,85 | -1,11% | 212,00 |
| 10.12.2019 | 447,45 | 448,95 | 446,05 | 448,85 | -0,01% | 129,00 |
| 09.12.2019 | 447,55 | 450,95 | 445,90 | 448,90 | 0,01% | 172,00 |
| 06.12.2019 | 440,85 | 448,85 | 440,85 | 448,85 | 2,17% | 140,00 |
| 05.12.2019 | 436,50 | 440,00 | 436,50 | 439,30 | -1,08% | 130,00 |
| 04.12.2019 | 436,30 | 444,10 | 436,30 | 444,10 | 2,17% | 146,00 |
| 03.12.2019 | 440,95 | 443,85 | 432,30 | 434,65 | -1,52% | 153,00 |
| 02.12.2019 | 449,05 | 451,60 | 440,25 | 441,35 | -1,40% | 116,00 |
| 29.11.2019 | 447,30 | 449,95 | 447,30 | 447,60 | -0,52% | 44,00 |
| 28.11.2019 | 447,10 | 449,95 | 447,10 | 449,95 | 0,45% | 232,00 |
| 27.11.2019 | 444,45 | 447,95 | 443,00 | 447,95 | 1,12% | 516,00 |
| 26.11.2019 | 446,20 | 446,80 | 443,00 | 443,00 | -0,63% | 325,00 |
| 25.11.2019 | 439,70 | 446,00 | 439,70 | 445,80 | 1,54% | 95,00 |
| 22.11.2019 | 436,60 | 439,75 | 436,55 | 439,05 | -0,39% | 95,00 |
| 21.11.2019 | 438,85 | 442,95 | 438,70 | 440,75 | 0,22% | 1.015,00 |
| 20.11.2019 | 442,40 | 443,05 | 439,80 | 439,80 | -0,82% | 113,00 |
| 19.11.2019 | 442,65 | 445,95 | 442,65 | 443,45 | 0,24% | 161,00 |
| 18.11.2019 | 441,85 | 445,90 | 441,45 | 442,40 | -0,15% | 65,00 |
| 15.11.2019 | 439,20 | 443,20 | 439,20 | 443,05 | 0,74% | 198,00 |
| 14.11.2019 | 440,05 | 440,05 | 438,50 | 439,80 | 0,00% | 113,00 |
| 13.11.2019 | 439,80 | 440,10 | 436,00 | 439,80 | -0,15% | 960,00 |
| 12.11.2019 | 439,95 | 443,65 | 439,60 | 440,45 | 0,17% | 98,00 |
| 11.11.2019 | 442,15 | 444,00 | 439,70 | 439,70 | -1,07% | 335,00 |
| 08.11.2019 | 441,95 | 444,45 | 441,30 | 444,45 | -0,51% | 90,00 |
| 07.11.2019 | 440,60 | 446,75 | 440,60 | 446,75 | 1,07% | 309,00 |
| 06.11.2019 | 436,80 | 442,00 | 436,00 | 442,00 | 1,25% | 539,00 |
| 05.11.2019 | 427,20 | 436,55 | 427,20 | 436,55 | 2,24% | 116,00 |
| 04.11.2019 | 422,00 | 427,00 | 420,60 | 427,00 | 1,14% | 148,00 |