753,780$
-1,18%
Echtzeit-Aktienkurs BlackRock Inc.
Bid:
Ask:
Aktienkurse zur BlackRock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 761,32 | 761,32 | 748,05 | 753,93 | -1,16% | 50.973,00 |
| 24.04.2024 | 762,80 | 767,64 | 759,44 | 762,80 | -0,50% | 747.686,00 |
| 23.04.2024 | 763,26 | 769,42 | 760,94 | 766,62 | 0,86% | 459.930,00 |
| 22.04.2024 | 756,75 | 766,30 | 750,55 | 760,11 | 1,35% | 594.472,00 |
| 19.04.2024 | 751,39 | 755,43 | 745,55 | 749,98 | 0,36% | 867.880,00 |
| 18.04.2024 | 754,74 | 761,42 | 746,78 | 747,30 | -0,86% | 614.339,00 |
| 17.04.2024 | 753,04 | 758,90 | 748,08 | 753,79 | 0,55% | 582.354,00 |
| 16.04.2024 | 764,60 | 766,84 | 748,79 | 749,67 | -1,75% | 659.782,00 |
| 15.04.2024 | 770,79 | 778,22 | 756,31 | 762,99 | -0,05% | 932.313,00 |
| 12.04.2024 | 785,56 | 803,00 | 762,06 | 763,40 | -2,87% | 1.453.625,00 |
| 11.04.2024 | 785,50 | 789,32 | 778,80 | 785,96 | 0,29% | 794.062,00 |
| 10.04.2024 | 793,79 | 795,13 | 780,92 | 783,65 | -2,52% | 653.232,00 |
| 09.04.2024 | 806,23 | 806,23 | 794,18 | 803,90 | 0,07% | 798.442,00 |
| 08.04.2024 | 801,52 | 807,54 | 796,83 | 803,32 | 0,72% | 756.898,00 |
| 05.04.2024 | 793,63 | 804,27 | 790,12 | 797,56 | 0,69% | 687.330,00 |
| 04.04.2024 | 822,38 | 826,52 | 790,18 | 792,09 | -2,79% | 1.187.846,00 |
| 03.04.2024 | 815,45 | 826,08 | 813,56 | 814,80 | -0,22% | 365.029,00 |
| 02.04.2024 | 825,50 | 825,91 | 810,00 | 816,59 | -1,23% | 497.087,00 |
| 01.04.2024 | 834,98 | 835,12 | 825,24 | 826,77 | -0,83% | 393.127,00 |
| 28.03.2024 | 836,22 | 838,68 | 831,02 | 833,70 | -0,17% | 532.198,00 |
| 27.03.2024 | 826,80 | 835,51 | 822,49 | 835,12 | 1,82% | 457.471,00 |
| 26.03.2024 | 819,47 | 823,88 | 817,93 | 820,20 | 0,49% | 367.392,00 |
| 25.03.2024 | 820,44 | 826,99 | 815,17 | 816,21 | -1,05% | 377.452,00 |
| 22.03.2024 | 840,82 | 842,32 | 822,46 | 824,83 | -2,05% | 615.249,00 |
| 21.03.2024 | 823,53 | 844,64 | 822,22 | 842,06 | 2,96% | 637.888,00 |
| 20.03.2024 | 804,11 | 819,24 | 800,69 | 817,89 | 1,94% | 442.220,00 |
| 19.03.2024 | 796,31 | 803,87 | 792,82 | 802,30 | 0,26% | 582.991,00 |
| 18.03.2024 | 806,20 | 806,27 | 793,83 | 800,25 | -0,28% | 627.861,00 |
| 15.03.2024 | 801,59 | 813,80 | 798,34 | 802,52 | -0,78% | 1.576.934,00 |
| 14.03.2024 | 825,00 | 825,29 | 800,62 | 808,80 | -2,08% | 851.636,00 |
| 13.03.2024 | 829,17 | 831,61 | 823,21 | 825,99 | -0,43% | 489.632,00 |
| 12.03.2024 | 830,12 | 834,27 | 822,25 | 829,59 | 0,54% | 422.169,00 |
| 11.03.2024 | 835,65 | 836,07 | 822,27 | 825,16 | -1,31% | 407.510,00 |
| 08.03.2024 | 835,85 | 845,00 | 833,72 | 836,12 | 0,53% | 396.217,00 |
| 07.03.2024 | 837,99 | 839,22 | 829,63 | 831,70 | 0,16% | 377.784,00 |
| 06.03.2024 | 825,85 | 832,39 | 820,44 | 830,40 | 0,42% | 517.733,00 |
| 05.03.2024 | 832,29 | 839,80 | 823,37 | 826,94 | -0,90% | 495.364,00 |
| 04.03.2024 | 815,97 | 841,96 | 815,97 | 834,47 | 2,41% | 856.732,00 |
| 01.03.2024 | 811,34 | 815,35 | 805,21 | 814,83 | 0,43% | 431.336,00 |
| 29.02.2024 | 813,40 | 814,96 | 807,39 | 811,34 | 0,21% | 755.682,00 |
| 28.02.2024 | 798,78 | 813,12 | 797,32 | 809,66 | 1,14% | 454.379,00 |
| 27.02.2024 | 807,33 | 809,87 | 795,27 | 800,54 | -0,68% | 521.940,00 |
| 26.02.2024 | 810,95 | 814,82 | 803,35 | 806,03 | -0,93% | 495.394,00 |
| 23.02.2024 | 817,06 | 823,71 | 812,00 | 813,59 | 0,02% | 492.606,00 |
| 22.02.2024 | 811,04 | 816,33 | 808,08 | 813,44 | 0,99% | 549.548,00 |
| 21.02.2024 | 798,81 | 806,06 | 795,42 | 805,45 | 0,92% | 416.041,00 |
| 20.02.2024 | 789,28 | 801,53 | 787,57 | 798,11 | 0,52% | 581.952,00 |
| 16.02.2024 | 795,09 | 798,00 | 791,13 | 794,00 | -0,51% | 393.776,00 |
| 15.02.2024 | 788,40 | 802,48 | 788,40 | 798,05 | 1,61% | 474.963,00 |
| 14.02.2024 | 785,10 | 788,28 | 779,16 | 785,40 | 0,94% | 399.033,00 |
| 13.02.2024 | 785,25 | 791,22 | 770,00 | 778,07 | -2,95% | 625.588,00 |
| 12.02.2024 | 798,33 | 808,49 | 797,64 | 801,76 | 0,57% | 479.498,00 |
| 09.02.2024 | 794,23 | 800,80 | 791,77 | 797,21 | 0,51% | 536.637,00 |
| 08.02.2024 | 794,06 | 798,94 | 787,50 | 793,20 | -0,19% | 489.175,00 |
| 07.02.2024 | 790,00 | 799,45 | 786,53 | 794,70 | 0,85% | 700.217,00 |
| 06.02.2024 | 784,93 | 788,00 | 778,76 | 787,98 | 0,61% | 666.082,00 |
| 05.02.2024 | 782,21 | 787,24 | 777,15 | 783,17 | -0,61% | 500.972,00 |
| 02.02.2024 | 780,65 | 792,34 | 777,26 | 788,00 | 0,39% | 509.886,00 |
| 01.02.2024 | 776,49 | 785,55 | 765,63 | 784,93 | 1,37% | 625.974,00 |
| 31.01.2024 | 779,47 | 785,41 | 772,35 | 774,31 | -0,95% | 730.677,00 |
| 30.01.2024 | 782,98 | 784,82 | 779,07 | 781,73 | -0,88% | 933.474,00 |
| 29.01.2024 | 787,31 | 792,48 | 781,14 | 788,70 | 0,18% | 612.872,00 |
| 26.01.2024 | 791,33 | 793,28 | 785,48 | 787,30 | -0,40% | 687.911,00 |
| 25.01.2024 | 790,92 | 794,90 | 787,49 | 790,46 | 0,60% | 714.375,00 |
| 24.01.2024 | 797,86 | 797,86 | 785,19 | 785,75 | -0,86% | 621.393,00 |
| 23.01.2024 | 793,27 | 795,59 | 788,48 | 792,56 | -0,18% | 714.511,00 |
| 22.01.2024 | 806,41 | 807,30 | 793,51 | 794,02 | -1,42% | 760.259,00 |
| 19.01.2024 | 797,75 | 808,83 | 794,04 | 805,44 | 1,28% | 681.544,00 |
| 18.01.2024 | 794,56 | 795,99 | 785,06 | 795,26 | 0,99% | 505.254,00 |
| 17.01.2024 | 774,37 | 787,93 | 768,35 | 787,43 | -0,50% | 615.277,00 |
| 16.01.2024 | 803,79 | 808,99 | 788,66 | 791,38 | -1,03% | 890.476,00 |
| 12.01.2024 | 785,00 | 802,34 | 782,76 | 799,60 | 0,88% | 880.587,00 |
| 11.01.2024 | 796,96 | 799,98 | 787,08 | 792,61 | 0,03% | 734.094,00 |
| 10.01.2024 | 794,89 | 799,05 | 787,87 | 792,36 | -0,27% | 508.265,00 |
| 09.01.2024 | 792,65 | 795,14 | 787,14 | 794,52 | -0,33% | 453.411,00 |
| 08.01.2024 | 784,43 | 798,01 | 782,91 | 797,19 | 1,83% | 511.741,00 |
| 05.01.2024 | 782,81 | 788,76 | 781,46 | 782,83 | -0,40% | 471.063,00 |
| 04.01.2024 | 783,26 | 792,48 | 782,73 | 785,95 | 0,23% | 561.574,00 |
| 03.01.2024 | 792,41 | 792,41 | 782,33 | 784,15 | -2,02% | 632.016,00 |
| 02.01.2024 | 804,15 | 808,14 | 795,42 | 800,30 | -1,42% | 628.987,00 |
| 29.12.2023 | 812,60 | 816,17 | 808,64 | 811,80 | -0,32% | 318.557,00 |
| 28.12.2023 | 809,88 | 817,62 | 809,88 | 814,41 | 0,14% | 308.588,00 |
| 27.12.2023 | 809,17 | 813,25 | 808,63 | 813,25 | 0,82% | 297.095,00 |
| 26.12.2023 | 803,44 | 809,10 | 803,44 | 806,61 | 0,52% | 279.008,00 |
| 22.12.2023 | 801,98 | 807,52 | 800,15 | 802,42 | 0,42% | 426.577,00 |
| 21.12.2023 | 795,00 | 799,36 | 791,66 | 799,10 | 1,25% | 338.368,00 |
| 20.12.2023 | 797,76 | 805,41 | 788,84 | 789,23 | -1,52% | 539.007,00 |
| 19.12.2023 | 801,07 | 814,41 | 798,95 | 801,38 | 0,62% | 756.267,00 |
| 18.12.2023 | 812,00 | 815,00 | 795,79 | 796,44 | -2,75% | 912.322,00 |
| 15.12.2023 | 791,90 | 819,00 | 789,47 | 819,00 | 1,47% | 2.702.962,00 |
| 14.12.2023 | 782,93 | 807,60 | 781,94 | 807,13 | 4,36% | 1.194.657,00 |
| 13.12.2023 | 759,00 | 777,19 | 754,81 | 773,43 | 1,86% | 568.610,00 |
| 12.12.2023 | 755,00 | 759,44 | 752,67 | 759,29 | 0,91% | 607.473,00 |
| 11.12.2023 | 745,80 | 755,22 | 744,32 | 752,41 | 1,03% | 776.673,00 |
| 08.12.2023 | 743,15 | 747,79 | 742,22 | 744,73 | -0,10% | 456.111,00 |
| 07.12.2023 | 745,44 | 749,89 | 742,60 | 745,44 | 0,32% | 717.910,00 |
| 06.12.2023 | 754,52 | 756,59 | 742,46 | 743,07 | -1,49% | 623.770,00 |
| 05.12.2023 | 755,62 | 755,62 | 748,18 | 754,30 | -0,28% | 833.926,00 |
| 04.12.2023 | 751,84 | 757,91 | 749,50 | 756,43 | 0,01% | 735.022,00 |
| 01.12.2023 | 750,00 | 761,38 | 748,66 | 756,35 | 0,68% | 746.714,00 |