Börse:
811,090$
-0,04%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
811,090$
Ask:
811,090$
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2021 | 811,06 | 815,50 | 806,42 | 811,09 | 0,10% | 490.976,00 |
| 16.04.2021 | 823,82 | 825,52 | 805,41 | 810,29 | -0,92% | 104.000,00 |
| 15.04.2021 | 812,00 | 827,84 | 810,06 | 817,84 | 1,90% | 115.361,00 |
| 14.04.2021 | 800,01 | 812,01 | 750,80 | 802,59 | -0,08% | 76.309,00 |
| 13.04.2021 | 806,72 | 808,87 | 799,12 | 803,23 | -0,67% | 61.505,00 |
| 12.04.2021 | 808,34 | 809,77 | 801,37 | 808,66 | 0,02% | 73.331,00 |
| 09.04.2021 | 801,42 | 810,62 | 798,84 | 808,46 | 0,98% | 79.582,00 |
| 08.04.2021 | 790,07 | 802,01 | 788,00 | 800,64 | 1,60% | 85.672,00 |
| 07.04.2021 | 775,00 | 790,56 | 773,59 | 788,01 | 0,81% | 81.258,00 |
| 06.04.2021 | 785,99 | 786,58 | 778,73 | 781,68 | -0,26% | 94.212,00 |
| 05.04.2021 | 770,85 | 788,00 | 768,37 | 783,71 | 2,16% | 87.365,00 |
| 01.04.2021 | 759,00 | 767,17 | 757,16 | 767,17 | 1,75% | 90.756,00 |
| 31.03.2021 | 750,77 | 762,45 | 747,44 | 753,94 | 0,73% | 75.612,00 |
| 30.03.2021 | 753,66 | 763,42 | 746,97 | 748,46 | -1,39% | 80.700,00 |
| 29.03.2021 | 745,60 | 761,85 | 744,85 | 759,00 | 0,27% | 96.532,00 |
| 26.03.2021 | 730,33 | 758,22 | 726,48 | 756,94 | 4,01% | 118.785,00 |
| 25.03.2021 | 720,75 | 728,93 | 712,06 | 727,79 | 0,74% | 64.913,00 |
| 24.03.2021 | 722,00 | 732,09 | 717,51 | 722,43 | 0,90% | 69.720,00 |
| 23.03.2021 | 727,00 | 732,17 | 714,17 | 716,02 | -2,01% | 84.427,00 |
| 22.03.2021 | 730,00 | 736,20 | 725,47 | 730,67 | 0,16% | 79.230,00 |
| 19.03.2021 | 723,00 | 741,23 | 713,01 | 729,53 | 0,86% | 98.796,00 |
| 18.03.2021 | 728,70 | 739,89 | 722,33 | 723,28 | -0,23% | 136.355,00 |
| 17.03.2021 | 722,16 | 726,53 | 719,43 | 724,96 | 0,23% | 27.472,00 |
| 16.03.2021 | 721,00 | 727,36 | 715,88 | 723,28 | 0,56% | 86.545,00 |
| 15.03.2021 | 720,39 | 720,71 | 707,42 | 719,29 | 0,43% | 94.870,00 |
| 12.03.2021 | 720,41 | 723,46 | 712,25 | 716,19 | -0,82% | 75.543,00 |
| 11.03.2021 | 728,53 | 734,26 | 719,40 | 722,10 | -0,91% | 114.992,00 |
| 10.03.2021 | 726,03 | 733,59 | 724,12 | 728,75 | 1,02% | 136.237,00 |
| 09.03.2021 | 701,63 | 725,29 | 698,96 | 721,38 | 3,21% | 119.117,00 |
| 08.03.2021 | 701,30 | 712,43 | 696,07 | 698,96 | -0,49% | 190.575,00 |
| 05.03.2021 | 691,23 | 704,18 | 670,00 | 702,39 | 2,80% | 101.731,00 |
| 04.03.2021 | 693,79 | 700,01 | 676,33 | 683,25 | -2,60% | 127.870,00 |
| 03.03.2021 | 717,50 | 721,38 | 701,34 | 701,48 | -2,07% | 105.263,00 |
| 02.03.2021 | 720,04 | 724,00 | 713,50 | 716,27 | -0,30% | 80.669,00 |
| 01.03.2021 | 705,20 | 722,00 | 705,20 | 718,41 | 3,48% | 89.359,00 |
| 26.02.2021 | 695,78 | 701,26 | 689,04 | 694,26 | -0,06% | 81.890,00 |
| 25.02.2021 | 718,69 | 742,20 | 692,34 | 694,66 | -2,50% | 94.901,00 |
| 24.02.2021 | 704,00 | 713,24 | 700,10 | 712,44 | 1,31% | 87.023,00 |
| 23.02.2021 | 701,00 | 705,80 | 688,14 | 703,22 | -0,02% | 129.069,00 |
| 22.02.2021 | 706,08 | 706,14 | 697,29 | 703,35 | -1,00% | 124.438,00 |
| 19.02.2021 | 708,39 | 716,83 | 706,13 | 710,44 | 1,12% | 137.714,00 |
| 18.02.2021 | 716,01 | 734,41 | 696,44 | 702,60 | -2,58% | 169.274,00 |
| 17.02.2021 | 725,17 | 729,20 | 718,40 | 721,22 | -1,20% | 91.344,00 |
| 16.02.2021 | 727,00 | 737,82 | 726,91 | 729,99 | 0,98% | 89.668,00 |
| 12.02.2021 | 716,00 | 724,20 | 712,50 | 722,90 | 0,23% | 144.915,00 |
| 11.02.2021 | 725,98 | 730,00 | 716,57 | 721,28 | -0,26% | 130.350,00 |
| 10.02.2021 | 731,76 | 732,99 | 721,65 | 723,16 | -0,78% | 114.358,00 |
| 09.02.2021 | 725,99 | 731,36 | 719,24 | 728,81 | 0,37% | 79.996,00 |
| 08.02.2021 | 730,64 | 732,24 | 720,50 | 726,12 | -0,03% | 105.688,00 |
| 05.02.2021 | 734,19 | 737,48 | 725,12 | 726,33 | -0,84% | 475.024,00 |
| 04.02.2021 | 724,30 | 737,06 | 724,30 | 732,45 | 1,16% | 252.002,00 |
| 03.02.2021 | 720,00 | 727,00 | 717,12 | 724,08 | -0,74% | 225.277,00 |
| 02.02.2021 | 719,37 | 733,20 | 719,37 | 729,50 | 2,29% | 288.743,00 |
| 01.02.2021 | 708,00 | 713,54 | 701,71 | 713,17 | 1,70% | 138.114,00 |
| 29.01.2021 | 715,36 | 715,59 | 698,87 | 701,26 | -2,59% | 236.681,00 |
| 28.01.2021 | 701,50 | 730,87 | 699,43 | 719,91 | 3,17% | 229.161,00 |
| 27.01.2021 | 713,20 | 713,20 | 687,46 | 697,79 | -3,33% | 229.637,00 |
| 26.01.2021 | 726,99 | 733,71 | 720,52 | 721,85 | -0,16% | 149.882,00 |
| 25.01.2021 | 730,82 | 734,94 | 714,12 | 722,98 | -1,64% | 206.357,00 |
| 22.01.2021 | 739,90 | 742,08 | 730,93 | 735,05 | -0,96% | 206.256,00 |
| 21.01.2021 | 744,71 | 745,77 | 739,16 | 742,20 | 0,09% | 238.586,00 |
| 20.01.2021 | 738,71 | 742,39 | 730,00 | 741,54 | 1,08% | 212.828,00 |
| 19.01.2021 | 737,72 | 743,95 | 729,35 | 733,65 | 0,81% | 272.649,00 |
| 15.01.2021 | 742,18 | 754,00 | 724,00 | 727,76 | -2,12% | 395.508,00 |
| 14.01.2021 | 750,00 | 765,49 | 740,00 | 743,50 | -4,65% | 350.546,00 |
| 13.01.2021 | 778,70 | 788,00 | 777,00 | 779,75 | 0,26% | 293.313,00 |
| 12.01.2021 | 763,51 | 778,96 | 763,51 | 777,74 | 1,44% | 199.122,00 |
| 11.01.2021 | 752,82 | 770,30 | 751,32 | 766,68 | 1,35% | 176.468,00 |
| 08.01.2021 | 757,15 | 758,97 | 747,98 | 756,45 | 0,80% | 223.485,00 |
| 07.01.2021 | 748,34 | 752,73 | 743,68 | 750,42 | 2,10% | 262.825,00 |
| 06.01.2021 | 718,76 | 744,31 | 717,40 | 734,96 | 2,85% | 249.674,00 |
| 05.01.2021 | 708,81 | 717,01 | 705,97 | 714,58 | 0,53% | 137.132,00 |
| 04.01.2021 | 727,98 | 728,87 | 702,27 | 710,82 | -1,49% | 221.818,00 |
| 31.12.2020 | 707,48 | 722,42 | 707,48 | 721,54 | 1,78% | 171.084,00 |
| 30.12.2020 | 713,30 | 716,66 | 708,39 | 708,94 | 0,38% | 132.598,00 |
| 29.12.2020 | 713,74 | 715,00 | 705,79 | 706,28 | -0,55% | 136.002,00 |
| 28.12.2020 | 714,59 | 715,06 | 709,64 | 710,18 | 0,42% | 96.648,00 |
| 24.12.2020 | 703,36 | 710,81 | 703,36 | 707,18 | 0,50% | 71.182,00 |
| 23.12.2020 | 702,00 | 707,96 | 696,22 | 703,64 | 1,46% | 207.824,00 |
| 22.12.2020 | 700,00 | 700,59 | 691,75 | 693,52 | -0,76% | 252.637,00 |
| 21.12.2020 | 693,37 | 702,97 | 689,17 | 698,83 | 0,00% | 254.907,00 |
| 18.12.2020 | 705,15 | 705,15 | 691,93 | 698,80 | -1,02% | 951.041,00 |
| 17.12.2020 | 703,00 | 708,60 | 700,83 | 706,01 | 1,09% | 302.405,00 |
| 16.12.2020 | 704,00 | 708,66 | 693,64 | 698,37 | 0,03% | 330.289,00 |
| 15.12.2020 | 691,52 | 704,13 | 690,55 | 698,18 | 2,09% | 173.675,00 |
| 14.12.2020 | 700,53 | 700,55 | 683,46 | 683,92 | -1,62% | 208.791,00 |
| 11.12.2020 | 692,30 | 697,01 | 690,00 | 695,20 | -0,46% | 156.219,00 |
| 10.12.2020 | 699,59 | 702,02 | 694,87 | 698,41 | -0,47% | 174.670,00 |
| 09.12.2020 | 715,84 | 715,84 | 697,18 | 701,68 | -1,71% | 185.218,00 |
| 08.12.2020 | 706,79 | 718,54 | 705,69 | 713,92 | 0,62% | 164.880,00 |
| 07.12.2020 | 702,70 | 709,50 | 700,00 | 709,49 | 0,86% | 256.894,00 |
| 04.12.2020 | 713,42 | 718,87 | 697,01 | 703,47 | -1,67% | 219.739,00 |
| 03.12.2020 | 718,36 | 721,07 | 712,07 | 715,42 | -0,41% | 172.061,00 |
| 02.12.2020 | 715,00 | 718,81 | 709,26 | 718,36 | 0,44% | 117.132,00 |
| 01.12.2020 | 709,67 | 720,41 | 706,29 | 715,23 | 2,42% | 172.059,00 |
| 30.11.2020 | 710,31 | 712,59 | 697,96 | 698,35 | -2,34% | 452.172,00 |
| 27.11.2020 | 706,75 | 718,53 | 706,66 | 715,11 | 1,63% | 87.481,00 |
| 25.11.2020 | 698,12 | 704,23 | 696,45 | 703,61 | 0,62% | 153.798,00 |
| 24.11.2020 | 694,67 | 700,32 | 686,67 | 699,30 | 2,41% | 180.824,00 |
| 23.11.2020 | 676,88 | 688,13 | 674,31 | 682,87 | 1,51% | 147.796,00 |