Börse:
675,000€
1,20%
Echtzeit-Aktienkurs Blackrock
Bid:
675,000€
Ask:
675,000€
Aktienkurse zur Blackrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 671,90 | 681,00 | 669,30 | 675,00 | 0,45% | 172,00 |
| 08.04.2021 | 667,20 | 673,00 | 664,10 | 672,00 | 1,85% | - |
| 07.04.2021 | 657,00 | 661,20 | 657,00 | 659,80 | 0,15% | 29,00 |
| 06.04.2021 | 661,80 | 665,00 | 658,20 | 658,80 | 1,39% | 246,00 |
| 01.04.2021 | 640,40 | 649,80 | 640,40 | 649,80 | 0,95% | 18,00 |
| 31.03.2021 | 636,20 | 643,70 | 636,20 | 643,70 | 0,19% | 26,00 |
| 30.03.2021 | 642,60 | 649,90 | 641,20 | 642,50 | 0,41% | 65,00 |
| 29.03.2021 | 637,30 | 639,90 | 636,40 | 639,90 | -0,02% | 52,00 |
| 26.03.2021 | 616,70 | 640,00 | 616,70 | 640,00 | 4,01% | 137,00 |
| 25.03.2021 | 610,80 | 615,30 | 610,80 | 615,30 | 0,11% | 24,00 |
| 24.03.2021 | 603,40 | 617,80 | 603,40 | 614,60 | 1,67% | 50,00 |
| 23.03.2021 | 610,20 | 612,20 | 604,50 | 604,50 | -0,76% | 19,00 |
| 22.03.2021 | 613,20 | 616,50 | 609,10 | 609,10 | -0,38% | 143,00 |
| 19.03.2021 | 605,70 | 611,40 | 605,70 | 611,40 | 0,53% | 15,00 |
| 18.03.2021 | 607,70 | 614,90 | 607,70 | 608,20 | -0,03% | 163,00 |
| 17.03.2021 | 604,90 | 608,40 | 604,90 | 608,40 | 0,30% | 17,00 |
| 16.03.2021 | 601,20 | 608,50 | 601,20 | 606,60 | 1,76% | 87,00 |
| 15.03.2021 | 602,40 | 606,40 | 596,10 | 596,10 | -0,38% | 1.120,00 |
| 12.03.2021 | 603,30 | 604,80 | 598,20 | 598,40 | -0,15% | 325,00 |
| 11.03.2021 | 611,20 | 616,20 | 599,30 | 599,30 | -1,93% | 60,00 |
| 10.03.2021 | 605,30 | 612,30 | 605,30 | 611,10 | 1,31% | 86,00 |
| 09.03.2021 | 589,70 | 605,70 | 589,70 | 603,20 | 1,12% | 62,00 |
| 08.03.2021 | 591,50 | 600,65 | 586,90 | 596,50 | 5,17% | 146,00 |
| 05.03.2021 | 568,50 | 577,10 | 567,20 | 567,20 | -0,96% | 131,00 |
| 04.03.2021 | 578,00 | 578,00 | 572,70 | 572,70 | -4,01% | 32,00 |
| 03.03.2021 | 593,30 | 596,60 | 593,30 | 596,60 | -0,52% | 7,00 |
| 02.03.2021 | 597,90 | 599,70 | 597,10 | 599,70 | 1,18% | 213,00 |
| 01.03.2021 | 580,00 | 593,10 | 580,00 | 592,70 | 2,37% | 7,00 |
| 26.02.2021 | 567,00 | 579,00 | 566,10 | 579,00 | 1,33% | 32,00 |
| 25.02.2021 | 584,70 | 584,70 | 571,40 | 571,40 | -2,06% | 10,00 |
| 24.02.2021 | 575,30 | 583,50 | 575,30 | 583,40 | 1,06% | 40,00 |
| 23.02.2021 | 577,50 | 580,60 | 567,30 | 577,30 | 0,33% | 33,00 |
| 22.02.2021 | 588,40 | 588,40 | 574,00 | 575,40 | -2,46% | 95,00 |
| 19.02.2021 | 583,50 | 589,90 | 583,50 | 589,90 | 1,81% | 32,00 |
| 18.02.2021 | 598,00 | 598,70 | 578,80 | 579,40 | -3,39% | 234,00 |
| 17.02.2021 | 603,40 | 607,80 | 599,70 | 599,70 | -1,46% | 124,00 |
| 16.02.2021 | 598,10 | 608,60 | 598,10 | 608,60 | 1,30% | 146,00 |
| 15.02.2021 | 598,00 | 600,80 | 598,00 | 600,80 | 0,94% | 173,00 |
| 12.02.2021 | 595,80 | 596,40 | 595,20 | 595,20 | 0,13% | 215,00 |
| 11.02.2021 | 595,40 | 600,00 | 594,40 | 594,40 | -1,16% | 24,00 |
| 10.02.2021 | 600,50 | 601,90 | 598,10 | 601,40 | 0,07% | 80,00 |
| 09.02.2021 | 606,10 | 606,10 | 601,00 | 601,00 | 0,28% | 20,00 |
| 08.02.2021 | 608,80 | 611,00 | 599,30 | 599,30 | -1,19% | 46,00 |
| 05.02.2021 | 611,30 | 615,80 | 606,50 | 606,50 | -1,40% | 19,00 |
| 04.02.2021 | 600,80 | 615,10 | 600,80 | 615,10 | 1,84% | 524,00 |
| 03.02.2021 | 606,00 | 609,90 | 604,00 | 604,00 | -0,54% | 113,00 |
| 02.02.2021 | 594,10 | 607,30 | 594,10 | 607,30 | 3,65% | 128,00 |
| 01.02.2021 | 588,00 | 590,00 | 582,70 | 585,90 | 1,19% | 25,00 |
| 29.01.2021 | 593,00 | 593,00 | 579,00 | 579,00 | -3,11% | 92,00 |
| 28.01.2021 | 573,30 | 597,70 | 572,20 | 597,60 | 3,79% | 410,00 |
| 27.01.2021 | 592,20 | 594,70 | 575,80 | 575,80 | -3,94% | 98,00 |
| 26.01.2021 | 591,50 | 600,50 | 591,50 | 599,40 | 1,10% | 451,00 |
| 25.01.2021 | 611,00 | 611,90 | 591,00 | 592,90 | -1,59% | 126,00 |
| 22.01.2021 | 606,10 | 610,90 | 602,50 | 602,50 | -1,15% | 117,00 |
| 21.01.2021 | 614,80 | 615,00 | 609,40 | 609,50 | 0,11% | 101,00 |
| 20.01.2021 | 607,10 | 613,80 | 607,10 | 608,80 | 0,68% | 85,00 |
| 19.01.2021 | 612,00 | 614,90 | 604,70 | 604,70 | -1,21% | 43,00 |
| 18.01.2021 | 612,00 | 614,10 | 606,90 | 612,10 | 2,24% | 377,00 |
| 15.01.2021 | 618,00 | 620,00 | 598,70 | 598,70 | -1,87% | 206,00 |
| 14.01.2021 | 644,70 | 655,80 | 610,10 | 610,10 | -5,62% | 534,00 |
| 13.01.2021 | 635,30 | 646,40 | 635,30 | 646,40 | 1,46% | 112,00 |
| 12.01.2021 | 629,00 | 639,90 | 629,00 | 637,10 | 0,89% | 204,00 |
| 11.01.2021 | 624,90 | 631,50 | 619,80 | 631,50 | 2,48% | 278,00 |
| 08.01.2021 | 613,40 | 621,10 | 613,40 | 616,20 | 0,97% | 700,00 |
| 07.01.2021 | 601,10 | 612,50 | 599,90 | 610,30 | 2,06% | 160,00 |
| 06.01.2021 | 579,80 | 599,90 | 579,80 | 598,00 | 2,89% | 100,00 |
| 05.01.2021 | 580,40 | 584,90 | 579,10 | 581,20 | 0,35% | 70,00 |
| 04.01.2021 | 598,00 | 600,70 | 573,00 | 579,20 | -0,67% | 232,00 |
| 30.12.2020 | 575,20 | 583,60 | 575,20 | 583,10 | 0,73% | 11,00 |
| 29.12.2020 | 580,60 | 586,80 | 578,00 | 578,90 | -0,21% | 147,00 |
| 28.12.2020 | 582,00 | 586,40 | 580,10 | 580,10 | 0,16% | 81,00 |
| 23.12.2020 | 567,20 | 579,80 | 567,20 | 579,20 | 1,77% | 76,00 |
| 22.12.2020 | 568,10 | 576,00 | 568,10 | 569,10 | -0,85% | 51,00 |
| 21.12.2020 | 580,00 | 580,00 | 570,90 | 574,00 | 0,12% | 25,00 |
| 18.12.2020 | 573,30 | 573,30 | 573,30 | 573,30 | -0,85% | - |
| 17.12.2020 | 570,70 | 578,20 | 570,70 | 578,20 | 1,10% | 110,00 |
| 16.12.2020 | 575,30 | 581,20 | 571,70 | 571,90 | -0,35% | 59,00 |
| 15.12.2020 | 562,50 | 573,90 | 562,50 | 573,90 | 1,67% | 58,00 |
| 14.12.2020 | 573,90 | 580,40 | 564,50 | 564,50 | -1,03% | 57,00 |
| 11.12.2020 | 573,20 | 574,60 | 569,60 | 570,40 | -0,71% | 76,00 |
| 10.12.2020 | 578,60 | 583,70 | 574,50 | 574,50 | -1,46% | 53,00 |
| 09.12.2020 | 588,20 | 596,20 | 582,00 | 583,00 | -1,65% | 56,00 |
| 08.12.2020 | 581,50 | 592,80 | 581,50 | 592,80 | 1,51% | 786,00 |
| 07.12.2020 | 580,20 | 584,70 | 580,20 | 584,00 | 1,51% | 61,00 |
| 04.12.2020 | 588,90 | 592,20 | 575,30 | 575,30 | -2,19% | 429,00 |
| 03.12.2020 | 591,50 | 593,00 | 587,10 | 588,20 | -0,46% | 65,00 |
| 02.12.2020 | 589,80 | 594,00 | 588,70 | 590,90 | -0,54% | 25,00 |
| 01.12.2020 | 590,40 | 595,50 | 586,20 | 594,10 | 0,69% | 112,00 |
| 30.11.2020 | 592,10 | 594,50 | 590,00 | 590,00 | -1,34% | 14,00 |
| 27.11.2020 | 592,80 | 598,90 | 592,80 | 598,00 | 0,27% | 148,00 |
| 26.11.2020 | 587,40 | 596,40 | 587,40 | 596,40 | 1,27% | 62,00 |
| 25.11.2020 | 586,30 | 588,90 | 585,10 | 588,90 | 0,41% | 9,00 |
| 24.11.2020 | 579,10 | 586,70 | 579,10 | 586,50 | 2,07% | 30,00 |
| 23.11.2020 | 573,10 | 576,00 | 572,70 | 574,60 | 1,47% | 87,00 |
| 20.11.2020 | 562,50 | 566,30 | 562,50 | 566,30 | 0,11% | 103,00 |
| 19.11.2020 | 565,30 | 567,60 | 563,00 | 565,70 | -0,32% | 51,00 |
| 18.11.2020 | 557,90 | 567,50 | 557,90 | 567,50 | 0,46% | 76,00 |
| 17.11.2020 | 567,30 | 569,50 | 564,00 | 564,90 | -0,74% | 140,00 |
| 16.11.2020 | 570,10 | 579,60 | 567,60 | 569,10 | 0,78% | 88,00 |
| 13.11.2020 | 557,00 | 565,70 | 557,00 | 564,70 | 0,82% | 27,00 |