Börse:
463,250€
1,15%
Echtzeit-Aktienkurs Blackrock
Bid:
463,250€
Ask:
463,250€
Aktienkurse zur Blackrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2020 | 458,85 | 463,25 | 458,10 | 463,25 | 1,15% | 3,00 |
| 24.09.2020 | 463,55 | 463,55 | 458,00 | 458,00 | -1,21% | 22,00 |
| 23.09.2020 | 472,15 | 472,15 | 463,60 | 463,60 | -0,76% | - |
| 22.09.2020 | 468,00 | 468,70 | 467,15 | 467,15 | 0,80% | - |
| 21.09.2020 | 466,30 | 469,90 | 462,15 | 463,45 | -0,81% | 4,00 |
| 18.09.2020 | 460,95 | 469,40 | 460,95 | 467,25 | 0,85% | 14,00 |
| 17.09.2020 | 468,50 | 468,50 | 463,30 | 463,30 | -1,52% | 265,00 |
| 16.09.2020 | 462,55 | 470,45 | 462,55 | 470,45 | 1,37% | 50,00 |
| 15.09.2020 | 460,35 | 464,10 | 460,35 | 464,10 | 0,48% | 1,00 |
| 14.09.2020 | 460,00 | 464,85 | 458,90 | 461,90 | 1,51% | 151,00 |
| 11.09.2020 | 460,35 | 466,85 | 455,05 | 455,05 | -1,43% | 23,00 |
| 10.09.2020 | 476,30 | 477,80 | 461,65 | 461,65 | -2,74% | 73,00 |
| 09.09.2020 | 470,77 | 480,05 | 467,52 | 474,65 | 1,24% | 67,00 |
| 08.09.2020 | 489,92 | 490,50 | 466,60 | 468,85 | -3,76% | 198,00 |
| 07.09.2020 | 478,10 | 488,95 | 476,45 | 487,17 | -0,27% | 105,00 |
| 04.09.2020 | 487,45 | 495,45 | 487,20 | 488,50 | -0,15% | 2,00 |
| 03.09.2020 | 510,80 | 512,00 | 489,25 | 489,25 | -3,20% | 144,00 |
| 02.09.2020 | 501,00 | 507,90 | 501,00 | 505,40 | 1,02% | 257,00 |
| 01.09.2020 | 494,90 | 500,30 | 494,90 | 500,30 | -1,01% | 4,00 |
| 31.08.2020 | 504,70 | 505,40 | 504,70 | 505,40 | 0,34% | 7,00 |
| 28.08.2020 | 502,60 | 503,80 | 498,05 | 503,70 | 0,06% | 31,00 |
| 27.08.2020 | 501,35 | 506,95 | 496,85 | 503,40 | 0,28% | 48,00 |
| 26.08.2020 | 497,60 | 502,00 | 497,60 | 502,00 | 0,50% | 14,00 |
| 25.08.2020 | 501,20 | 503,80 | 499,50 | 499,50 | 0,60% | 2,00 |
| 24.08.2020 | 492,10 | 496,50 | 492,10 | 496,50 | 0,30% | 2,00 |
| 21.08.2020 | 491,55 | 495,35 | 491,55 | 495,00 | 0,72% | - |
| 20.08.2020 | 493,65 | 494,80 | 491,45 | 491,45 | -1,40% | 20,00 |
| 19.08.2020 | 492,15 | 498,45 | 492,15 | 498,45 | 0,73% | 15,00 |
| 18.08.2020 | 495,65 | 498,35 | 494,85 | 494,85 | -0,85% | 39,00 |
| 17.08.2020 | 498,35 | 501,20 | 495,15 | 499,10 | 0,83% | 28,00 |
| 14.08.2020 | 498,25 | 498,25 | 495,00 | 495,00 | -0,70% | - |
| 13.08.2020 | 496,55 | 502,90 | 496,55 | 498,50 | -1,11% | 63,00 |
| 12.08.2020 | 500,70 | 504,40 | 499,90 | 504,10 | 1,78% | 13,00 |
| 11.08.2020 | 494,25 | 499,55 | 494,25 | 495,30 | -0,26% | 2,00 |
| 10.08.2020 | 500,00 | 503,50 | 493,10 | 496,60 | -0,38% | 72,00 |
| 07.08.2020 | 488,85 | 498,50 | 488,85 | 498,50 | 1,73% | 36,00 |
| 06.08.2020 | 489,70 | 497,35 | 485,25 | 490,00 | 0,71% | 93,00 |
| 05.08.2020 | 483,40 | 486,75 | 482,90 | 486,55 | 0,51% | 13,00 |
| 04.08.2020 | 491,90 | 493,80 | 484,10 | 484,10 | -1,89% | 12,00 |
| 03.08.2020 | 487,05 | 493,45 | 487,05 | 493,45 | 2,54% | 67,00 |
| 31.07.2020 | 480,55 | 483,25 | 480,55 | 481,25 | -0,24% | 2,00 |
| 30.07.2020 | 488,70 | 491,25 | 478,30 | 482,40 | -1,30% | 38,00 |
| 29.07.2020 | 484,70 | 490,85 | 484,70 | 488,75 | 0,76% | 15,00 |
| 28.07.2020 | 488,50 | 492,60 | 485,05 | 485,05 | -0,79% | 10,00 |
| 27.07.2020 | 487,85 | 489,30 | 482,05 | 488,90 | -0,31% | 134,00 |
| 24.07.2020 | 496,10 | 496,10 | 490,40 | 490,40 | -2,12% | 175,00 |
| 23.07.2020 | 502,00 | 507,00 | 497,40 | 501,00 | -0,22% | 461,00 |
| 22.07.2020 | 501,80 | 504,50 | 501,00 | 502,10 | -0,30% | 51,00 |
| 21.07.2020 | 508,70 | 512,70 | 503,60 | 503,60 | -0,75% | 34,00 |
| 20.07.2020 | 508,10 | 508,50 | 507,40 | 507,40 | -1,13% | - |
| 17.07.2020 | 495,50 | 518,00 | 495,50 | 513,20 | 3,26% | 43,00 |
| 16.07.2020 | 495,60 | 497,00 | 494,15 | 497,00 | -0,21% | - |
| 15.07.2020 | 494,60 | 500,00 | 490,10 | 498,05 | 1,62% | 27,00 |
| 14.07.2020 | 487,90 | 490,10 | 486,40 | 490,10 | -0,70% | - |
| 13.07.2020 | 491,50 | 493,95 | 489,95 | 493,55 | 1,69% | 112,00 |
| 10.07.2020 | 480,45 | 485,35 | 478,85 | 485,35 | 0,06% | 7,00 |
| 09.07.2020 | 487,85 | 492,80 | 485,05 | 485,05 | -1,01% | 7,00 |
| 08.07.2020 | 485,15 | 492,05 | 485,15 | 490,00 | -0,51% | 230,00 |
| 07.07.2020 | 488,60 | 492,50 | 488,60 | 492,50 | -1,09% | - |
| 06.07.2020 | 489,15 | 497,95 | 489,15 | 497,95 | 0,94% | 129,00 |
| 03.07.2020 | 489,25 | 493,30 | 489,25 | 493,30 | -0,33% | 40,00 |
| 02.07.2020 | 482,75 | 495,45 | 482,65 | 494,95 | 2,81% | 4,00 |
| 01.07.2020 | 481,65 | 486,70 | 479,70 | 481,40 | 0,39% | 10,00 |
| 30.06.2020 | 473,50 | 479,55 | 473,50 | 479,55 | 0,74% | 12,00 |
| 29.06.2020 | 475,15 | 476,05 | 474,75 | 476,05 | 0,33% | 26,00 |
| 26.06.2020 | 483,40 | 483,40 | 473,90 | 474,50 | -1,68% | 38,00 |
| 25.06.2020 | 476,05 | 485,50 | 476,05 | 482,60 | 0,54% | 185,00 |
| 24.06.2020 | 488,30 | 490,00 | 480,00 | 480,00 | -3,29% | 33,00 |
| 23.06.2020 | 490,90 | 496,35 | 490,90 | 496,35 | 1,34% | 11,00 |
| 22.06.2020 | 491,30 | 497,00 | 488,55 | 489,80 | -0,61% | 129,00 |
| 19.06.2020 | 495,45 | 499,20 | 489,70 | 492,80 | 0,27% | 26,00 |
| 18.06.2020 | 489,35 | 494,80 | 489,35 | 491,45 | -1,16% | 40,00 |
| 17.06.2020 | 485,85 | 497,20 | 485,85 | 497,20 | 1,65% | 69,00 |
| 16.06.2020 | 486,05 | 496,65 | 484,65 | 489,15 | 0,91% | 115,00 |
| 15.06.2020 | 457,05 | 484,75 | 453,95 | 484,75 | 4,75% | 87,00 |
| 12.06.2020 | 471,10 | 474,00 | 461,65 | 462,75 | -3,63% | 497,00 |
| 11.06.2020 | 481,95 | 481,95 | 479,75 | 480,20 | -2,91% | 13,00 |
| 10.06.2020 | 495,00 | 499,00 | 490,90 | 494,60 | 0,05% | 135,00 |
| 09.06.2020 | 493,25 | 494,35 | 482,15 | 494,35 | 1,11% | 164,00 |
| 08.06.2020 | 495,50 | 497,30 | 487,10 | 488,90 | -1,55% | 119,00 |
| 05.06.2020 | 483,00 | 496,60 | 483,00 | 496,60 | 3,97% | 106,00 |
| 04.06.2020 | 483,15 | 483,15 | 477,65 | 477,65 | -1,77% | 27,00 |
| 03.06.2020 | 485,65 | 490,00 | 485,65 | 486,25 | 0,09% | 192,00 |
| 02.06.2020 | 481,85 | 486,15 | 479,85 | 485,80 | 1,83% | 52,00 |
| 29.05.2020 | 481,35 | 485,45 | 472,85 | 477,05 | -2,85% | 104,00 |
| 28.05.2020 | 490,55 | 493,80 | 489,10 | 491,05 | 1,26% | 179,00 |
| 27.05.2020 | 479,80 | 486,75 | 479,80 | 484,95 | 1,09% | 187,00 |
| 26.05.2020 | 479,25 | 481,60 | 477,55 | 479,70 | 0,05% | 5,00 |
| 25.05.2020 | 474,35 | 479,45 | 474,35 | 479,45 | 2,84% | 116,00 |
| 22.05.2020 | 459,20 | 466,20 | 459,20 | 466,20 | 1,13% | 75,00 |
| 21.05.2020 | 460,15 | 463,60 | 460,15 | 461,00 | 0,20% | 15,00 |
| 20.05.2020 | 457,90 | 460,10 | 457,90 | 460,10 | -0,77% | 50,00 |
| 19.05.2020 | 472,05 | 472,05 | 463,65 | 463,65 | -2,76% | 10,00 |
| 18.05.2020 | 476,85 | 479,95 | 473,75 | 476,80 | 1,76% | 232,00 |
| 15.05.2020 | 457,80 | 468,55 | 457,80 | 468,55 | 2,05% | 5,00 |
| 14.05.2020 | 446,45 | 459,45 | 439,80 | 459,15 | 4,84% | 587,00 |
| 13.05.2020 | 417,05 | 437,95 | 408,30 | 437,95 | 4,79% | 86,00 |
| 12.05.2020 | 442,05 | 448,15 | 417,95 | 417,95 | -8,80% | 586,00 |
| 11.05.2020 | 462,00 | 462,00 | 450,45 | 458,30 | -0,80% | 117,00 |
| 08.05.2020 | 463,55 | 467,90 | 462,00 | 462,00 | -0,31% | 80,00 |