Börse:
716,877$
-0,32%
Echtzeit-Aktienkurs Blackrock
Bid:
715,656$
Ask:
718,097$
Aktienkurse zur Blackrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2021 | 719,73 | 723,60 | 713,61 | 716,31 | -0,36% | 440.051,00 |
| 01.03.2021 | 705,62 | 721,81 | 705,62 | 718,91 | 3,52% | 649.457,00 |
| 26.02.2021 | 697,79 | 701,02 | 689,28 | 694,50 | -0,04% | 768.601,00 |
| 25.02.2021 | 714,23 | 714,50 | 692,15 | 694,79 | -2,43% | 591.305,00 |
| 24.02.2021 | 704,50 | 713,23 | 700,39 | 712,10 | 1,27% | 583.346,00 |
| 23.02.2021 | 700,51 | 705,66 | 688,31 | 703,16 | 0,00% | 926.286,00 |
| 22.02.2021 | 705,38 | 705,98 | 697,27 | 703,14 | -0,98% | 829.951,00 |
| 19.02.2021 | 707,42 | 716,58 | 706,50 | 710,11 | 0,94% | 804.224,00 |
| 18.02.2021 | 716,43 | 717,12 | 696,48 | 703,53 | -2,48% | 1.078.718,00 |
| 17.02.2021 | 725,98 | 728,70 | 718,47 | 721,39 | -1,22% | 567.250,00 |
| 16.02.2021 | 728,67 | 737,72 | 726,92 | 730,31 | 1,01% | 571.638,00 |
| 12.02.2021 | 715,35 | 731,50 | 712,69 | 722,98 | 0,21% | 862.804,00 |
| 11.02.2021 | 729,62 | 729,71 | 716,87 | 721,43 | -0,24% | 803.949,00 |
| 10.02.2021 | 732,41 | 732,97 | 721,00 | 723,17 | -0,77% | 663.262,00 |
| 09.02.2021 | 727,75 | 731,31 | 719,34 | 728,80 | 0,32% | 450.997,00 |
| 08.02.2021 | 730,68 | 731,74 | 720,65 | 726,45 | 0,02% | 533.145,00 |
| 05.02.2021 | 734,19 | 737,48 | 725,12 | 726,33 | -0,84% | 467.810,00 |
| 04.02.2021 | 724,30 | 737,66 | 724,30 | 732,45 | 1,16% | 636.265,00 |
| 03.02.2021 | 720,00 | 727,44 | 716,55 | 724,08 | -0,74% | 685.310,00 |
| 02.02.2021 | 719,37 | 733,32 | 719,37 | 729,50 | 2,29% | 879.292,00 |
| 01.02.2021 | 708,00 | 713,95 | 701,27 | 713,17 | 1,70% | 483.089,00 |
| 29.01.2021 | 715,36 | 717,08 | 698,62 | 701,26 | -2,59% | 799.606,00 |
| 28.01.2021 | 701,50 | 731,02 | 699,43 | 719,91 | 3,17% | 821.610,00 |
| 27.01.2021 | 713,20 | 713,99 | 685,69 | 697,79 | -3,33% | 1.104.500,00 |
| 26.01.2021 | 726,99 | 733,90 | 720,04 | 721,85 | -0,16% | 827.925,00 |
| 25.01.2021 | 730,82 | 735,77 | 713,63 | 722,98 | -1,64% | 806.452,00 |
| 22.01.2021 | 739,90 | 743,73 | 730,82 | 735,05 | -0,96% | 565.667,00 |
| 21.01.2021 | 744,71 | 745,77 | 737,00 | 742,20 | 0,09% | 639.591,00 |
| 20.01.2021 | 738,71 | 742,42 | 729,15 | 741,54 | 1,08% | 747.731,00 |
| 19.01.2021 | 737,72 | 744,42 | 729,02 | 733,65 | 0,81% | 852.400,00 |
| 15.01.2021 | 742,18 | 754,44 | 724,00 | 727,76 | -2,12% | 1.174.470,00 |
| 14.01.2021 | 750,00 | 765,86 | 739,06 | 743,50 | -4,65% | 1.643.130,00 |
| 13.01.2021 | 778,70 | 788,00 | 776,61 | 779,75 | 0,26% | 848.599,00 |
| 12.01.2021 | 763,51 | 779,31 | 763,50 | 777,74 | 1,44% | 675.962,00 |
| 11.01.2021 | 752,82 | 770,40 | 750,51 | 766,68 | 1,35% | 614.375,00 |
| 08.01.2021 | 757,15 | 759,37 | 747,42 | 756,45 | 0,80% | 623.026,00 |
| 07.01.2021 | 748,34 | 753,27 | 743,01 | 750,42 | 2,10% | 655.965,00 |
| 06.01.2021 | 718,76 | 744,79 | 716,10 | 734,96 | 2,85% | 730.705,00 |
| 05.01.2021 | 708,81 | 717,21 | 705,26 | 714,58 | 0,53% | 431.450,00 |
| 04.01.2021 | 730,60 | 730,60 | 702,04 | 710,82 | -1,49% | 623.613,00 |
| 31.12.2020 | 707,48 | 722,42 | 706,92 | 721,54 | 1,78% | 361.507,00 |
| 30.12.2020 | 713,30 | 716,94 | 708,00 | 708,94 | 0,38% | 355.270,00 |
| 29.12.2020 | 713,74 | 715,32 | 705,61 | 706,28 | -0,55% | 318.436,00 |
| 28.12.2020 | 714,59 | 715,12 | 709,07 | 710,18 | 0,42% | 272.253,00 |
| 24.12.2020 | 703,36 | 710,84 | 703,36 | 707,18 | 0,50% | 173.253,00 |
| 23.12.2020 | 702,00 | 708,17 | 696,21 | 703,64 | 1,46% | 752.601,00 |
| 22.12.2020 | 700,00 | 703,66 | 691,75 | 693,52 | -0,76% | 596.988,00 |
| 21.12.2020 | 694,00 | 703,52 | 689,17 | 698,83 | 0,00% | 631.849,00 |
| 18.12.2020 | 705,15 | 706,60 | 691,50 | 698,80 | -1,02% | 1.610.738,00 |
| 17.12.2020 | 703,00 | 709,68 | 699,29 | 706,01 | 1,09% | 832.259,00 |
| 16.12.2020 | 704,00 | 708,80 | 693,55 | 698,37 | 0,03% | 849.361,00 |
| 15.12.2020 | 691,52 | 704,13 | 690,33 | 698,18 | 2,09% | 617.347,00 |
| 14.12.2020 | 700,53 | 700,55 | 683,46 | 683,92 | -1,62% | 658.625,00 |
| 11.12.2020 | 692,30 | 697,03 | 689,45 | 695,20 | -0,46% | 488.140,00 |
| 10.12.2020 | 699,59 | 702,74 | 694,25 | 698,41 | -0,47% | 438.642,00 |
| 09.12.2020 | 715,84 | 716,15 | 696,84 | 701,68 | -1,71% | 489.465,00 |
| 08.12.2020 | 706,79 | 718,55 | 703,47 | 713,92 | 0,62% | 598.173,00 |
| 07.12.2020 | 702,70 | 709,58 | 699,03 | 709,49 | 0,86% | 680.588,00 |
| 04.12.2020 | 713,42 | 720,29 | 696,55 | 703,47 | -1,67% | 816.358,00 |
| 03.12.2020 | 718,36 | 721,82 | 711,76 | 715,42 | -0,41% | 604.411,00 |
| 02.12.2020 | 715,00 | 718,81 | 708,98 | 718,36 | 0,44% | 484.103,00 |
| 01.12.2020 | 709,67 | 720,51 | 705,20 | 715,23 | 2,42% | 549.542,00 |
| 30.11.2020 | 710,31 | 713,19 | 697,73 | 698,35 | -2,34% | 888.410,00 |
| 27.11.2020 | 706,75 | 718,85 | 705,14 | 715,11 | 1,63% | 313.425,00 |
| 25.11.2020 | 698,12 | 704,26 | 696,42 | 703,61 | 0,62% | 401.239,00 |
| 24.11.2020 | 694,67 | 700,66 | 686,50 | 699,30 | 2,41% | 649.259,00 |
| 23.11.2020 | 676,88 | 689,00 | 673,84 | 682,87 | 1,51% | 505.375,00 |
| 20.11.2020 | 674,02 | 675,75 | 669,00 | 672,71 | -0,11% | 396.240,00 |
| 19.11.2020 | 665,97 | 675,34 | 663,24 | 673,48 | 0,54% | 471.167,00 |
| 18.11.2020 | 670,80 | 676,65 | 668,95 | 669,89 | 0,36% | 509.045,00 |
| 17.11.2020 | 676,46 | 676,46 | 664,51 | 667,49 | -1,32% | 768.905,00 |
| 16.11.2020 | 682,50 | 682,50 | 669,27 | 676,43 | 0,99% | 607.760,00 |
| 13.11.2020 | 660,00 | 671,10 | 658,29 | 669,77 | 1,51% | 664.060,00 |
| 12.11.2020 | 665,76 | 668,67 | 654,87 | 659,79 | -1,61% | 501.907,00 |
| 11.11.2020 | 670,79 | 675,75 | 667,03 | 670,62 | 1,52% | 455.787,00 |
| 10.11.2020 | 661,07 | 666,54 | 645,12 | 660,60 | -0,81% | 758.008,00 |
| 09.11.2020 | 685,12 | 692,73 | 663,18 | 666,02 | 1,70% | 870.313,00 |
| 06.11.2020 | 666,06 | 668,00 | 654,19 | 654,90 | -1,99% | 493.945,00 |
| 05.11.2020 | 661,02 | 672,00 | 659,78 | 668,19 | 2,55% | 714.509,00 |
| 04.11.2020 | 628,29 | 657,98 | 627,81 | 651,60 | 3,55% | 811.990,00 |
| 03.11.2020 | 620,90 | 633,34 | 619,00 | 629,26 | 2,34% | 560.555,00 |
| 02.11.2020 | 608,96 | 618,35 | 606,45 | 614,87 | 2,61% | 455.350,00 |
| 30.10.2020 | 597,58 | 600,87 | 587,90 | 599,21 | -0,52% | 530.463,00 |
| 29.10.2020 | 600,21 | 606,59 | 590,26 | 602,33 | 0,27% | 447.449,00 |
| 28.10.2020 | 602,69 | 606,45 | 596,26 | 600,71 | -2,25% | 645.648,00 |
| 27.10.2020 | 620,32 | 624,58 | 613,47 | 614,53 | -1,23% | 349.823,00 |
| 26.10.2020 | 630,00 | 631,59 | 615,83 | 622,19 | -2,37% | 686.099,00 |
| 23.10.2020 | 637,87 | 639,16 | 633,51 | 637,31 | 0,34% | 494.217,00 |
| 22.10.2020 | 635,00 | 637,83 | 629,82 | 635,18 | 0,03% | 483.384,00 |
| 21.10.2020 | 646,58 | 653,72 | 634,82 | 634,99 | -1,56% | 452.696,00 |
| 20.10.2020 | 636,62 | 650,98 | 636,62 | 645,07 | 1,60% | 473.550,00 |
| 19.10.2020 | 658,25 | 666,64 | 633,03 | 634,89 | -3,42% | 775.662,00 |
| 16.10.2020 | 652,04 | 659,57 | 648,00 | 657,38 | 1,72% | 765.555,00 |
| 15.10.2020 | 634,09 | 648,90 | 632,64 | 646,24 | 1,00% | 792.733,00 |
| 14.10.2020 | 641,83 | 643,46 | 634,05 | 639,85 | 0,14% | 694.202,00 |
| 13.10.2020 | 634,17 | 646,29 | 626,16 | 638,96 | 3,91% | 1.155.021,00 |
| 12.10.2020 | 615,37 | 620,66 | 613,66 | 614,89 | 0,54% | 644.719,00 |
| 09.10.2020 | 610,60 | 614,30 | 606,58 | 611,57 | 1,18% | 525.143,00 |
| 08.10.2020 | 595,36 | 606,21 | 594,34 | 604,44 | 2,09% | 538.097,00 |
| 07.10.2020 | 584,32 | 592,79 | 584,32 | 592,05 | 2,04% | 573.701,00 |