Börse:
875,306$
-0,10%
Echtzeit-Aktienkurs Blackrock
Bid:
874,231$
Ask:
876,381$
Aktienkurse zur Blackrock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 870,00 | 876,60 | 866,96 | 874,62 | -0,18% | 322.521,00 |
| 23.09.2021 | 861,00 | 881,33 | 860,89 | 876,17 | 2,95% | 526.059,00 |
| 22.09.2021 | 856,45 | 858,98 | 847,81 | 851,05 | 0,69% | 544.222,00 |
| 21.09.2021 | 861,74 | 863,54 | 839,28 | 845,24 | -1,40% | 596.701,00 |
| 20.09.2021 | 853,08 | 857,63 | 841,26 | 857,27 | -2,21% | 767.820,00 |
| 17.09.2021 | 878,01 | 887,56 | 868,80 | 876,63 | -1,55% | 1.273.707,00 |
| 16.09.2021 | 908,13 | 909,42 | 884,11 | 890,44 | -2,11% | 726.617,00 |
| 15.09.2021 | 902,00 | 913,87 | 900,00 | 909,65 | 0,85% | 494.639,00 |
| 14.09.2021 | 916,00 | 916,88 | 897,24 | 901,95 | -1,56% | 574.192,00 |
| 13.09.2021 | 923,25 | 924,20 | 906,00 | 916,26 | -0,04% | 422.830,00 |
| 10.09.2021 | 929,17 | 929,57 | 915,02 | 916,62 | -0,60% | 332.254,00 |
| 09.09.2021 | 923,30 | 934,98 | 918,62 | 922,14 | -0,24% | 478.374,00 |
| 08.09.2021 | 926,31 | 929,88 | 918,62 | 924,34 | -0,05% | 258.515,00 |
| 07.09.2021 | 933,29 | 935,50 | 918,58 | 924,83 | -2,36% | 357.555,00 |
| 06.09.2021 | 942,87 | 947,18 | 940,61 | 947,18 | 1,06% | - |
| 03.09.2021 | 944,70 | 949,34 | 934,12 | 937,28 | -1,41% | 418.782,00 |
| 02.09.2021 | 949,37 | 954,85 | 946,10 | 950,67 | 0,73% | 349.418,00 |
| 01.09.2021 | 945,00 | 947,49 | 937,01 | 943,82 | 0,06% | 324.238,00 |
| 31.08.2021 | 950,14 | 953,23 | 940,05 | 943,29 | -0,51% | 595.023,00 |
| 30.08.2021 | 959,31 | 959,89 | 947,58 | 948,08 | -0,72% | 284.020,00 |
| 27.08.2021 | 938,80 | 955,13 | 938,80 | 954,94 | 2,04% | 454.641,00 |
| 26.08.2021 | 942,41 | 942,60 | 934,17 | 935,88 | -0,39% | 272.268,00 |
| 25.08.2021 | 933,55 | 945,86 | 930,29 | 939,52 | 1,11% | 329.934,00 |
| 24.08.2021 | 929,00 | 933,68 | 924,79 | 929,19 | 0,14% | 288.505,00 |
| 23.08.2021 | 922,95 | 933,92 | 922,56 | 927,86 | 1,17% | 351.338,00 |
| 20.08.2021 | 905,89 | 922,59 | 903,59 | 917,17 | 1,48% | 384.749,00 |
| 19.08.2021 | 892,61 | 908,79 | 888,50 | 903,78 | 0,21% | 427.548,00 |
| 18.08.2021 | 904,42 | 913,13 | 901,67 | 901,91 | -0,85% | 384.039,00 |
| 17.08.2021 | 917,76 | 921,44 | 901,10 | 909,62 | -1,65% | 381.697,00 |
| 16.08.2021 | 915,84 | 924,97 | 907,01 | 924,89 | 0,88% | 320.698,00 |
| 13.08.2021 | 916,10 | 920,48 | 912,51 | 916,86 | -0,18% | 292.666,00 |
| 12.08.2021 | 914,53 | 920,00 | 913,72 | 918,54 | 0,16% | 299.149,00 |
| 11.08.2021 | 917,60 | 922,34 | 914,35 | 917,09 | 0,50% | 349.164,00 |
| 10.08.2021 | 901,96 | 916,92 | 901,06 | 912,56 | 1,17% | 382.572,00 |
| 09.08.2021 | 897,99 | 905,59 | 889,97 | 901,97 | 0,66% | 347.033,00 |
| 06.08.2021 | 890,00 | 900,00 | 887,59 | 896,09 | 0,77% | 472.161,00 |
| 05.08.2021 | 885,70 | 893,11 | 885,70 | 889,28 | 0,82% | 349.448,00 |
| 04.08.2021 | 878,89 | 888,55 | 876,09 | 882,01 | 0,20% | 390.667,00 |
| 03.08.2021 | 877,79 | 881,73 | 867,67 | 880,21 | 0,80% | 391.626,00 |
| 02.08.2021 | 873,30 | 881,57 | 871,45 | 873,26 | 0,70% | 386.141,00 |
| 30.07.2021 | 868,25 | 875,21 | 863,99 | 867,17 | -0,26% | 503.855,00 |
| 29.07.2021 | 866,14 | 872,36 | 856,76 | 869,39 | 1,01% | 335.221,00 |
| 28.07.2021 | 861,62 | 864,16 | 854,12 | 860,71 | -0,14% | 389.280,00 |
| 27.07.2021 | 865,63 | 869,78 | 857,82 | 861,88 | -1,10% | 476.093,00 |
| 26.07.2021 | 867,73 | 875,74 | 866,94 | 871,49 | 0,29% | 414.393,00 |
| 23.07.2021 | 871,33 | 878,08 | 867,79 | 868,95 | 0,24% | 528.578,00 |
| 22.07.2021 | 883,78 | 884,97 | 866,27 | 866,86 | -1,79% | 601.037,00 |
| 21.07.2021 | 882,90 | 892,62 | 882,20 | 882,68 | 0,44% | 445.456,00 |
| 20.07.2021 | 847,47 | 881,31 | 845,00 | 878,84 | 3,99% | 899.812,00 |
| 19.07.2021 | 857,64 | 863,59 | 839,69 | 845,16 | -3,41% | 946.296,00 |
| 16.07.2021 | 882,90 | 883,16 | 873,00 | 875,02 | -0,57% | 983.127,00 |
| 15.07.2021 | 876,12 | 889,47 | 875,28 | 880,00 | -0,04% | 619.984,00 |
| 14.07.2021 | 885,03 | 893,99 | 869,99 | 880,32 | -3,06% | 994.115,00 |
| 13.07.2021 | 918,00 | 918,00 | 905,07 | 908,07 | -0,86% | 590.164,00 |
| 12.07.2021 | 901,31 | 920,31 | 899,57 | 915,92 | 1,62% | 862.232,00 |
| 09.07.2021 | 890,53 | 901,90 | 888,72 | 901,31 | 2,83% | 764.498,00 |
| 08.07.2021 | 888,68 | 888,68 | 872,73 | 876,50 | -2,71% | 629.983,00 |
| 07.07.2021 | 889,93 | 902,72 | 889,93 | 900,94 | 0,93% | 468.458,00 |
| 06.07.2021 | 895,00 | 895,66 | 886,03 | 892,68 | -0,11% | 527.389,00 |
| 02.07.2021 | 882,02 | 894,89 | 880,84 | 893,63 | 1,64% | 430.345,00 |
| 01.07.2021 | 877,07 | 879,75 | 872,19 | 879,23 | 0,49% | 426.316,00 |
| 30.06.2021 | 871,00 | 877,16 | 869,46 | 874,97 | 0,16% | 575.566,00 |
| 29.06.2021 | 880,93 | 886,99 | 871,31 | 873,53 | -0,59% | 734.990,00 |
| 28.06.2021 | 875,97 | 880,68 | 868,02 | 878,74 | 0,54% | 373.815,00 |
| 25.06.2021 | 871,80 | 877,25 | 868,66 | 874,03 | 0,77% | 742.074,00 |
| 24.06.2021 | 872,45 | 873,98 | 861,05 | 867,34 | 0,22% | 661.975,00 |
| 23.06.2021 | 866,48 | 868,70 | 863,47 | 865,42 | 0,08% | 566.358,00 |
| 22.06.2021 | 861,56 | 869,43 | 856,75 | 864,76 | 0,41% | 668.470,00 |
| 21.06.2021 | 849,00 | 862,30 | 846,97 | 861,26 | 2,44% | 575.852,00 |
| 18.06.2021 | 850,92 | 856,87 | 839,01 | 840,78 | -3,23% | 1.059.015,00 |
| 17.06.2021 | 870,00 | 874,16 | 861,24 | 868,82 | -0,06% | 569.942,00 |
| 16.06.2021 | 880,00 | 880,00 | 862,92 | 869,35 | -1,32% | 595.665,00 |
| 15.06.2021 | 878,65 | 884,89 | 872,04 | 881,01 | 0,48% | 442.558,00 |
| 14.06.2021 | 881,00 | 881,70 | 873,52 | 876,78 | -0,44% | 363.711,00 |
| 11.06.2021 | 874,68 | 880,93 | 873,00 | 880,66 | 1,52% | 444.033,00 |
| 10.06.2021 | 879,74 | 880,53 | 867,34 | 867,44 | -0,40% | 423.380,00 |
| 09.06.2021 | 885,50 | 886,46 | 869,84 | 870,94 | -1,54% | 463.127,00 |
| 08.06.2021 | 884,30 | 886,53 | 878,09 | 884,52 | -0,05% | 303.322,00 |
| 07.06.2021 | 888,66 | 890,00 | 879,47 | 884,96 | -0,21% | 400.307,00 |
| 04.06.2021 | 883,91 | 887,00 | 877,84 | 886,85 | 0,66% | 646.966,00 |
| 03.06.2021 | 880,00 | 888,40 | 873,40 | 881,01 | -0,72% | 430.784,00 |
| 02.06.2021 | 878,48 | 887,95 | 876,81 | 887,42 | 1,20% | 543.412,00 |
| 01.06.2021 | 887,90 | 889,99 | 876,01 | 876,91 | -0,01% | 407.515,00 |
| 28.05.2021 | 879,24 | 880,00 | 874,53 | 877,04 | 0,07% | 435.375,00 |
| 27.05.2021 | 878,74 | 884,45 | 875,16 | 876,43 | -0,03% | 704.573,00 |
| 26.05.2021 | 883,43 | 888,29 | 870,33 | 876,73 | 0,28% | 616.192,00 |
| 25.05.2021 | 877,10 | 881,30 | 871,46 | 874,27 | 0,22% | 625.591,00 |
| 24.05.2021 | 866,45 | 877,09 | 866,17 | 872,36 | 1,35% | 566.451,00 |
| 21.05.2021 | 848,52 | 864,85 | 848,52 | 860,77 | 1,88% | 692.850,00 |
| 20.05.2021 | 841,55 | 851,57 | 836,65 | 844,88 | 0,76% | 360.768,00 |
| 19.05.2021 | 828,08 | 838,97 | 821,02 | 838,52 | -0,19% | 632.867,00 |
| 18.05.2021 | 852,82 | 855,80 | 839,58 | 840,14 | -1,10% | 373.726,00 |
| 17.05.2021 | 856,90 | 860,15 | 846,09 | 849,46 | -0,86% | 347.554,00 |
| 14.05.2021 | 848,65 | 860,84 | 845,40 | 856,87 | 2,13% | 481.500,00 |
| 13.05.2021 | 823,50 | 845,21 | 822,10 | 838,99 | 1,88% | 554.749,00 |
| 12.05.2021 | 839,79 | 849,98 | 819,94 | 823,50 | -2,44% | 649.705,00 |
| 11.05.2021 | 848,27 | 855,31 | 835,00 | 844,10 | -1,56% | 671.928,00 |
| 10.05.2021 | 875,44 | 880,80 | 857,42 | 857,45 | -1,87% | 566.521,00 |
| 07.05.2021 | 860,44 | 877,06 | 858,20 | 873,83 | 0,78% | 474.203,00 |
| 06.05.2021 | 851,36 | 867,39 | 849,09 | 867,10 | 1,89% | 666.588,00 |