Börse:
557,004$
-1,75%
Echtzeit-Aktienkurs Blackrock
Bid:
555,475$
Ask:
558,533$
Aktienkurse zur Blackrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2020 | 507,77 | 510,14 | 502,24 | 507,10 | -0,02% | 724.979,00 |
| 07.01.2020 | 502,88 | 509,82 | 502,88 | 507,22 | 0,64% | 442.997,00 |
| 06.01.2020 | 500,17 | 504,77 | 498,51 | 504,00 | 0,04% | 407.669,00 |
| 05.01.2020 | 503,80 | 503,80 | 503,80 | 503,80 | 0,05% | - |
| 03.01.2020 | 501,72 | 506,70 | 501,52 | 503,57 | -1,06% | 334.124,00 |
| 02.01.2020 | 510,00 | 510,00 | 504,92 | 508,98 | 1,25% | 518.624,00 |
| 31.12.2019 | 500,76 | 502,89 | 498,28 | 502,70 | -0,36% | 296.863,00 |
| 30.12.2019 | 504,56 | 504,56 | 504,53 | 504,53 | 0,12% | 269.829,00 |
| 29.12.2019 | 503,93 | 503,93 | 503,93 | 503,93 | 0,18% | - |
| 27.12.2019 | 503,25 | 504,55 | 501,62 | 503,01 | -0,05% | 214.588,00 |
| 26.12.2019 | 499,84 | 503,26 | 499,73 | 503,24 | 0,72% | 148.586,00 |
| 24.12.2019 | 500,30 | 500,76 | 497,44 | 499,64 | -0,00% | 126.394,00 |
| 23.12.2019 | 501,62 | 502,82 | 497,61 | 499,66 | 0,01% | 344.362,00 |
| 20.12.2019 | 506,36 | 506,36 | 499,42 | 499,59 | -0,55% | 828.227,00 |
| 19.12.2019 | 499,34 | 503,86 | 499,02 | 502,34 | 0,57% | 412.664,00 |
| 18.12.2019 | 503,17 | 503,17 | 498,17 | 499,49 | -0,56% | 519.252,00 |
| 17.12.2019 | 503,53 | 505,22 | 500,10 | 502,29 | 0,05% | 423.762,00 |
| 16.12.2019 | 503,61 | 506,81 | 501,22 | 502,05 | 0,57% | 401.596,00 |
| 15.12.2019 | 499,23 | 499,23 | 499,23 | 499,23 | 0,12% | - |
| 13.12.2019 | 501,59 | 503,86 | 495,48 | 498,61 | -0,70% | 442.031,00 |
| 12.12.2019 | 494,04 | 503,69 | 493,52 | 502,12 | 1,66% | 529.682,00 |
| 11.12.2019 | 494,28 | 497,34 | 492,62 | 493,91 | -0,02% | 468.676,00 |
| 10.12.2019 | 497,79 | 497,92 | 492,85 | 494,03 | -0,61% | 346.191,00 |
| 09.12.2019 | 494,30 | 498,09 | 492,10 | 497,07 | 0,26% | 356.701,00 |
| 06.12.2019 | 495,47 | 499,70 | 491,85 | 495,76 | 1,11% | 498.177,00 |
| 05.12.2019 | 485,11 | 490,54 | 482,52 | 490,30 | 0,74% | 455.948,00 |
| 04.12.2019 | 485,66 | 493,00 | 485,66 | 486,69 | 0,19% | 725.198,00 |
| 03.12.2019 | 484,64 | 486,21 | 478,68 | 485,76 | -0,80% | 465.684,00 |
| 02.12.2019 | 495,28 | 495,69 | 488,91 | 489,70 | -1,05% | 373.632,00 |
| 29.11.2019 | 496,55 | 496,90 | 493,46 | 494,91 | 0,14% | 239.594,00 |
| 27.11.2019 | 490,43 | 494,64 | 488,86 | 494,21 | 0,68% | 299.709,00 |
| 26.11.2019 | 490,76 | 491,45 | 487,50 | 490,89 | -0,20% | 523.936,00 |
| 25.11.2019 | 486,24 | 492,56 | 484,36 | 491,86 | 1,41% | 426.851,00 |
| 22.11.2019 | 485,00 | 487,77 | 484,10 | 485,00 | 0,00% | 481.000,00 |
| 21.11.2019 | 489,00 | 489,50 | 482,54 | 484,98 | -0,78% | 524.295,00 |
| 20.11.2019 | 490,58 | 492,71 | 485,17 | 488,81 | -0,81% | 432.478,00 |
| 19.11.2019 | 493,00 | 495,78 | 491,13 | 492,80 | 0,22% | 345.390,00 |
| 18.11.2019 | 490,81 | 492,57 | 488,69 | 491,74 | 0,16% | 301.881,00 |
| 15.11.2019 | 486,07 | 491,88 | 484,00 | 490,96 | 1,31% | 339.843,00 |
| 14.11.2019 | 484,97 | 485,63 | 481,84 | 484,59 | -0,20% | 403.009,00 |
| 13.11.2019 | 482,53 | 487,90 | 480,57 | 485,57 | -0,25% | 329.378,00 |
| 12.11.2019 | 487,00 | 487,62 | 484,41 | 486,79 | 0,00% | 361.996,00 |
| 11.11.2019 | 486,40 | 488,81 | 485,39 | 486,79 | -0,70% | 413.742,00 |
| 08.11.2019 | 489,85 | 491,94 | 485,66 | 490,21 | 0,01% | 355.998,00 |
| 07.11.2019 | 492,20 | 495,39 | 489,54 | 490,16 | 0,13% | 754.330,00 |
| 06.11.2019 | 484,91 | 491,58 | 483,08 | 489,54 | 1,47% | 788.603,00 |
| 05.11.2019 | 476,53 | 484,89 | 475,79 | 482,44 | 1,24% | 709.252,00 |
| 04.11.2019 | 474,88 | 476,80 | 472,91 | 476,53 | 1,57% | 541.468,00 |
| 01.11.2019 | 466,36 | 471,60 | 466,30 | 469,17 | 1,62% | 431.608,00 |
| 31.10.2019 | 464,22 | 466,94 | 458,00 | 461,70 | -1,12% | 427.041,00 |
| 30.10.2019 | 465,40 | 467,55 | 460,63 | 466,94 | 0,17% | 323.196,00 |
| 29.10.2019 | 464,95 | 470,79 | 464,60 | 466,16 | -0,09% | 472.161,00 |
| 28.10.2019 | 461,47 | 469,50 | 461,47 | 466,56 | 1,47% | 581.617,00 |
| 25.10.2019 | 455,80 | 460,60 | 451,67 | 459,80 | 1,13% | 472.255,00 |
| 24.10.2019 | 457,58 | 459,48 | 451,71 | 454,66 | -0,53% | 404.127,00 |
| 23.10.2019 | 449,83 | 457,32 | 448,33 | 457,06 | 1,50% | 373.975,00 |
| 22.10.2019 | 453,63 | 455,26 | 449,00 | 450,32 | -0,73% | 401.679,00 |
| 21.10.2019 | 447,06 | 454,39 | 447,04 | 453,65 | 1,93% | 567.766,00 |
| 18.10.2019 | 448,73 | 450,19 | 444,60 | 445,04 | -1,25% | 523.896,00 |
| 17.10.2019 | 449,99 | 454,38 | 449,00 | 450,67 | 0,96% | 542.234,00 |
| 16.10.2019 | 445,00 | 447,40 | 444,06 | 446,40 | 0,44% | 482.823,00 |
| 15.10.2019 | 437,82 | 447,98 | 435,05 | 444,45 | 2,36% | 834.643,00 |
| 14.10.2019 | 432,29 | 434,50 | 429,63 | 434,21 | 0,05% | 709.702,00 |
| 11.10.2019 | 428,00 | 435,90 | 425,46 | 434,00 | 3,24% | 733.450,00 |
| 10.10.2019 | 417,07 | 424,88 | 417,07 | 420,38 | 0,77% | 584.800,00 |
| 09.10.2019 | 415,81 | 419,33 | 413,96 | 417,17 | 0,97% | 380.804,00 |
| 08.10.2019 | 419,37 | 420,26 | 411,75 | 413,16 | -2,37% | 495.896,00 |
| 07.10.2019 | 424,76 | 427,24 | 421,27 | 423,17 | -1,00% | 566.365,00 |
| 04.10.2019 | 421,15 | 427,70 | 419,09 | 427,44 | 1,87% | 348.804,00 |