Börse:
535,285$
-0,55%
Echtzeit-Aktienkurs Blackrock
Bid:
533,283$
Ask:
537,288$
Aktienkurse zur Blackrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2020 | 528,00 | 543,11 | 526,73 | 538,23 | 1,81% | 661.194,00 |
| 29.05.2020 | 530,69 | 534,50 | 520,55 | 528,64 | -1,53% | 1.122.441,00 |
| 28.05.2020 | 548,48 | 550,00 | 535,01 | 536,84 | 0,08% | 1.129.919,00 |
| 27.05.2020 | 536,25 | 537,35 | 525,33 | 536,40 | 2,44% | 1.180.350,00 |
| 26.05.2020 | 525,00 | 530,15 | 521,41 | 523,63 | 2,01% | 1.061.747,00 |
| 22.05.2020 | 506,00 | 513,57 | 503,00 | 513,30 | 0,94% | 632.708,00 |
| 21.05.2020 | 508,08 | 509,63 | 504,15 | 508,51 | -0,05% | 1.005.536,00 |
| 20.05.2020 | 509,56 | 513,00 | 503,46 | 508,74 | 1,50% | 1.490.315,00 |
| 19.05.2020 | 512,46 | 515,58 | 498,83 | 501,20 | -2,95% | 2.098.318,00 |
| 18.05.2020 | 519,00 | 528,78 | 514,59 | 516,43 | 0,53% | 5.566.733,00 |
| 15.05.2020 | 495,00 | 515,59 | 490,52 | 513,73 | 3,12% | 5.938.957,00 |
| 14.05.2020 | 481,00 | 500,14 | 471,45 | 498,20 | 2,55% | 11.795.299,00 |
| 13.05.2020 | 459,99 | 491,78 | 456,50 | 485,80 | 6,90% | 9.652.811,00 |
| 12.05.2020 | 472,83 | 473,34 | 451,35 | 454,44 | -7,84% | 3.471.432,00 |
| 11.05.2020 | 492,27 | 497,18 | 488,64 | 493,11 | -1,14% | 663.905,00 |
| 08.05.2020 | 505,53 | 506,00 | 496,62 | 498,78 | 0,28% | 445.731,00 |
| 07.05.2020 | 494,87 | 502,81 | 493,33 | 497,39 | 2,89% | 535.006,00 |
| 06.05.2020 | 489,73 | 491,70 | 476,67 | 483,40 | -0,43% | 519.673,00 |
| 05.05.2020 | 488,11 | 493,73 | 484,88 | 485,49 | 0,83% | 525.456,00 |
| 04.05.2020 | 479,00 | 483,71 | 473,11 | 481,51 | -0,55% | 627.052,00 |
| 01.05.2020 | 491,42 | 492,47 | 483,15 | 484,16 | -3,56% | 518.491,00 |
| 30.04.2020 | 501,24 | 507,94 | 497,81 | 502,04 | -1,83% | 575.391,00 |
| 29.04.2020 | 510,67 | 516,00 | 500,58 | 511,39 | 2,74% | 634.087,00 |
| 28.04.2020 | 508,07 | 510,79 | 494,76 | 497,77 | 0,23% | 645.787,00 |
| 27.04.2020 | 481,07 | 498,15 | 477,06 | 496,65 | 4,53% | 598.515,00 |
| 24.04.2020 | 476,03 | 476,03 | 469,64 | 475,14 | 0,84% | 516.339,00 |
| 23.04.2020 | 481,32 | 484,76 | 469,31 | 471,20 | -2,04% | 510.640,00 |
| 22.04.2020 | 484,32 | 487,88 | 475,54 | 481,00 | 1,40% | 813.648,00 |
| 21.04.2020 | 460,07 | 477,61 | 453,33 | 474,37 | 0,71% | 1.163.887,00 |
| 20.04.2020 | 468,50 | 474,94 | 464,78 | 471,01 | -1,23% | - |
| 17.04.2020 | 476,32 | 484,69 | 469,35 | 476,87 | 3,90% | 963.625,00 |
| 16.04.2020 | 445,19 | 462,85 | 444,84 | 458,99 | 3,59% | 757.776,00 |
| 15.04.2020 | 442,49 | 451,00 | 440,00 | 443,07 | -3,27% | 582.700,00 |
| 14.04.2020 | 466,79 | 467,99 | 456,48 | 458,03 | 1,25% | 560.914,00 |
| 13.04.2020 | 468,86 | 470,24 | 449,25 | 452,39 | -4,04% | 682.477,00 |
| 09.04.2020 | 460,00 | 478,69 | 458,43 | 471,42 | 4,53% | 1.154.661,00 |
| 08.04.2020 | 445,81 | 455,64 | 441,63 | 450,97 | 1,77% | 771.775,00 |
| 07.04.2020 | 469,00 | 469,07 | 441,98 | 443,12 | -1,42% | 829.487,00 |
| 06.04.2020 | 442,01 | 452,98 | 433,40 | 449,52 | 7,52% | 952.319,00 |
| 03.04.2020 | 426,71 | 432,98 | 411,03 | 418,07 | -1,98% | 611.687,00 |
| 02.04.2020 | 408,18 | 433,87 | 406,19 | 426,53 | 4,15% | 639.384,00 |
| 01.04.2020 | 418,11 | 424,50 | 401,90 | 409,54 | -6,92% | 1.159.371,00 |
| 31.03.2020 | 451,89 | 458,63 | 436,99 | 439,97 | -3,38% | 1.383.685,00 |
| 30.03.2020 | 438,00 | 456,25 | 434,51 | 455,35 | 4,84% | 1.144.543,00 |
| 27.03.2020 | 428,54 | 449,48 | 421,12 | 434,34 | -3,89% | 1.036.116,00 |
| 26.03.2020 | 408,06 | 454,50 | 405,57 | 451,90 | 12,59% | 1.539.109,00 |
| 25.03.2020 | 384,90 | 439,99 | 377,00 | 401,38 | 7,98% | 1.939.503,00 |
| 24.03.2020 | 349,30 | 373,06 | 346,29 | 371,70 | 13,52% | 1.313.121,00 |
| 23.03.2020 | 354,72 | 354,72 | 326,28 | 327,42 | -7,70% | 1.339.922,00 |
| 20.03.2020 | 401,01 | 402,39 | 350,96 | 354,72 | -10,73% | 1.354.994,00 |
| 19.03.2020 | 367,29 | 415,15 | 351,30 | 397,36 | 6,43% | 1.582.214,00 |
| 18.03.2020 | 357,17 | 374,57 | 323,98 | 373,36 | -3,46% | 1.969.260,00 |
| 17.03.2020 | 366,21 | 398,24 | 355,39 | 386,76 | 8,25% | 1.569.991,00 |
| 16.03.2020 | 368,44 | 376,57 | 354,01 | 357,28 | -13,65% | 1.563.812,00 |
| 13.03.2020 | 415,11 | 419,24 | 388,00 | 413,78 | 7,14% | 1.560.121,00 |
| 12.03.2020 | 398,38 | 420,00 | 383,43 | 386,22 | -10,38% | 1.660.811,00 |
| 11.03.2020 | 445,00 | 447,98 | 422,17 | 430,97 | -6,11% | 1.256.633,00 |
| 10.03.2020 | 441,33 | 459,02 | 434,23 | 459,00 | 9,54% | 1.607.186,00 |
| 09.03.2020 | 411,39 | 436,10 | 405,15 | 419,01 | -6,97% | 1.470.931,00 |
| 06.03.2020 | 452,04 | 458,96 | 440,52 | 450,41 | -4,67% | 1.454.819,00 |
| 05.03.2020 | 477,37 | 482,39 | 464,58 | 472,47 | -4,61% | 1.020.762,00 |
| 04.03.2020 | 488,09 | 497,77 | 479,30 | 495,31 | 2,75% | 1.164.461,00 |
| 03.03.2020 | 488,34 | 503,98 | 476,18 | 482,07 | -1,20% | 1.588.897,00 |
| 02.03.2020 | 467,14 | 488,18 | 461,57 | 487,94 | 5,38% | 1.265.905,00 |
| 28.02.2020 | 459,25 | 465,41 | 449,02 | 463,01 | -2,69% | 2.005.691,00 |
| 27.02.2020 | 495,64 | 500,86 | 475,78 | 475,82 | -6,42% | 1.260.610,00 |
| 26.02.2020 | 508,17 | 517,96 | 505,49 | 508,47 | 0,49% | 959.697,00 |
| 25.02.2020 | 530,26 | 531,13 | 502,47 | 506,00 | -4,17% | 1.052.646,00 |
| 24.02.2020 | 536,05 | 541,31 | 527,65 | 528,00 | -5,21% | 1.050.110,00 |
| 21.02.2020 | 563,41 | 564,85 | 555,00 | 557,00 | -1,75% | 487.287,00 |
| 20.02.2020 | 570,00 | 572,95 | 560,62 | 566,92 | -0,90% | 468.252,00 |
| 19.02.2020 | 567,98 | 573,00 | 566,19 | 572,07 | 1,29% | 380.700,00 |
| 18.02.2020 | 565,00 | 565,22 | 562,31 | 564,81 | -0,20% | 400.136,00 |
| 14.02.2020 | 565,74 | 568,92 | 562,71 | 565,94 | -0,46% | 472.391,00 |
| 13.02.2020 | 568,69 | 572,75 | 567,37 | 568,55 | -0,69% | 468.923,00 |
| 12.02.2020 | 574,84 | 576,81 | 570,01 | 572,48 | 0,36% | 415.121,00 |
| 11.02.2020 | 564,05 | 571,31 | 563,88 | 570,44 | 1,66% | 572.039,00 |
| 10.02.2020 | 553,44 | 561,25 | 553,30 | 561,10 | 0,96% | 742.060,00 |
| 07.02.2020 | 550,00 | 556,01 | 549,50 | 555,74 | 0,19% | 662.622,00 |
| 06.02.2020 | 548,07 | 555,23 | 541,33 | 554,67 | 2,06% | 818.294,00 |
| 05.02.2020 | 543,84 | 546,68 | 537,47 | 543,48 | 1,54% | 939.706,00 |
| 04.02.2020 | 538,17 | 540,32 | 531,45 | 535,24 | 0,97% | 780.246,00 |
| 03.02.2020 | 530,23 | 537,15 | 529,80 | 530,08 | 0,52% | 502.101,00 |
| 31.01.2020 | 537,94 | 539,09 | 525,18 | 527,35 | -2,29% | 632.835,00 |
| 30.01.2020 | 531,04 | 540,26 | 528,91 | 539,69 | 0,60% | 510.350,00 |
| 29.01.2020 | 534,45 | 542,17 | 532,37 | 536,49 | 1,23% | 425.517,00 |
| 28.01.2020 | 527,96 | 533,77 | 525,15 | 529,97 | 1,18% | 450.670,00 |
| 27.01.2020 | 522,00 | 530,33 | 519,61 | 523,81 | -2,43% | 511.861,00 |
| 24.01.2020 | 544,42 | 547,35 | 532,76 | 536,84 | -0,94% | 749.496,00 |
| 23.01.2020 | 533,60 | 544,00 | 532,88 | 541,94 | 0,95% | 796.933,00 |
| 22.01.2020 | 532,53 | 539,63 | 531,34 | 536,86 | 1,46% | 774.192,00 |
| 21.01.2020 | 532,01 | 534,15 | 527,76 | 529,14 | -1,14% | 773.186,00 |
| 17.01.2020 | 537,06 | 539,20 | 533,23 | 535,24 | 0,04% | 669.121,00 |
| 16.01.2020 | 536,91 | 536,91 | 530,25 | 535,00 | 0,89% | 768.981,00 |
| 15.01.2020 | 518,50 | 531,62 | 518,50 | 530,26 | 2,30% | 972.547,00 |
| 14.01.2020 | 520,15 | 525,00 | 516,52 | 518,32 | -0,92% | 881.134,00 |
| 13.01.2020 | 513,27 | 523,45 | 513,27 | 523,11 | 2,08% | 644.697,00 |
| 12.01.2020 | 512,45 | 512,45 | 512,45 | 512,45 | 0,05% | - |
| 10.01.2020 | 514,51 | 515,24 | 510,41 | 512,18 | -0,18% | 481.252,00 |
| 09.01.2020 | 513,88 | 514,82 | 510,60 | 513,10 | 1,18% | 464.193,00 |