Deutsche Märkte geschlossen

BlackRock, Inc. (BLK)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
809,16-0,50 (-0,06%)
Ab 12:39PM EST. Markt geöffnet.
Zeitraum:
01. März 2023 - 29. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Feb. 2024813,40813,29807,78809,16809,16183.552
28. Feb. 2024798,78813,12797,32809,66809,66513.000
27. Feb. 2024807,33809,87795,27800,54800,54555.900
26. Feb. 2024810,95814,82803,35806,03806,03577.800
23. Feb. 2024817,06823,71812,00813,59813,59492.500
22. Feb. 2024811,04816,33808,08813,44813,44549.600
21. Feb. 2024798,81806,06795,42805,45805,45419.400
20. Feb. 2024789,28801,53787,57798,11798,11582.200
16. Feb. 2024795,09798,00791,13794,00794,00393.700
15. Feb. 2024788,40802,48788,40798,05798,05508.200
14. Feb. 2024785,10788,28779,16785,40785,40420.900
13. Feb. 2024785,25791,23770,00778,07778,07637.400
12. Feb. 2024798,33808,49797,64801,76801,76499.300
09. Feb. 2024794,23800,81791,77797,21797,21536.600
08. Feb. 2024794,06798,94787,50793,20793,20545.500
07. Feb. 2024790,00799,45786,53794,70794,70700.600
06. Feb. 2024784,93788,00778,76787,98787,98666.300
05. Feb. 2024782,21787,24777,15783,17783,17501.100
02. Feb. 2024780,65792,34777,26788,00788,00509.600
01. Feb. 2024776,49785,55765,63784,93784,93626.600
31. Jan. 2024779,47785,41772,35774,31774,31730.800
30. Jan. 2024782,98784,82779,07781,73781,73936.600
29. Jan. 2024787,31792,48781,14788,70788,70622.200
26. Jan. 2024791,33793,28785,49787,30787,30687.900
25. Jan. 2024790,92794,90787,49790,46790,46723.800
24. Jan. 2024797,86797,86785,19785,75785,75659.700
23. Jan. 2024793,27795,59788,48792,56792,56718.300
22. Jan. 2024806,41807,30793,51794,02794,02760.500
19. Jan. 2024797,75808,83794,05805,44805,44681.500
18. Jan. 2024794,56795,99785,06795,26795,26506.700
17. Jan. 2024774,37787,93768,35787,43787,43617.100
16. Jan. 2024803,79808,99788,66791,38791,38895.200
12. Jan. 2024785,00802,34782,76799,60799,60880.500
11. Jan. 2024796,96799,98787,08792,61792,61735.800
10. Jan. 2024794,89799,05787,87792,36792,36510.800
09. Jan. 2024792,65795,14787,14794,52794,52454.700
08. Jan. 2024784,43798,01782,91797,19797,19513.200
05. Jan. 2024782,81788,76781,46782,83782,83471.000
04. Jan. 2024783,26792,49782,73785,95785,95580.200
03. Jan. 2024792,41792,41782,33784,15784,15638.700
02. Jan. 2024804,15808,14795,43800,30800,30660.000
29. Dez. 2023812,60816,17808,64811,80811,80318.500
28. Dez. 2023809,88817,62809,88814,41814,41311.500
27. Dez. 2023809,17813,25808,63813,25813,25298.000
26. Dez. 2023803,44809,10803,44806,61806,61280.600
22. Dez. 2023801,98807,52800,15802,42802,42426.300
21. Dez. 2023795,00799,37791,66799,10799,10341.100
20. Dez. 2023797,76805,41788,84789,23789,23547.900
19. Dez. 2023801,07814,42798,95801,38801,38756.400
18. Dez. 2023812,00815,00795,80796,44796,44916.300
15. Dez. 2023791,90819,00789,47819,00819,002.702.600
14. Dez. 2023782,93807,60781,94807,13807,131.197.400
13. Dez. 2023759,00777,19754,81773,43773,43600.000
12. Dez. 2023755,00759,44752,67759,29759,29607.600
11. Dez. 2023745,80755,23744,32752,41752,41781.300
08. Dez. 2023743,15747,79742,22744,73744,73456.000
07. Dez. 2023745,44749,89742,60745,44745,44784.300
06. Dez. 2023754,52756,59742,46743,07743,07624.800
06. Dez. 20235 Dividende
05. Dez. 2023755,62755,62748,18754,30749,30860.700
04. Dez. 2023751,84757,92749,50756,43751,42767.900
01. Dez. 2023750,00761,38748,66756,35751,34746.700
30. Nov. 2023748,16751,89744,69751,23746,25961.300
29. Nov. 2023742,28751,27742,28747,30742,35750.000
28. Nov. 2023725,86738,83725,86736,76731,88610.200
27. Nov. 2023727,20732,05724,54730,68725,84868.100
24. Nov. 2023726,72730,74726,64730,10725,26279.600
22. Nov. 2023727,00730,28725,98727,14722,32498.100
21. Nov. 2023719,80726,60718,73724,64719,84642.900
20. Nov. 2023714,39721,66712,11720,92716,14668.300
17. Nov. 2023719,84720,84713,65716,86712,11715.600
16. Nov. 2023709,34715,10708,75714,90710,16558.900
15. Nov. 2023698,17711,32697,70708,84704,14747.400
14. Nov. 2023673,00699,07673,00697,35692,731.011.000
13. Nov. 2023660,82664,37658,14661,45657,07356.400
10. Nov. 2023656,58665,45653,88665,00660,59522.700
09. Nov. 2023656,73660,60650,63651,82647,50437.100
08. Nov. 2023648,43655,66648,43654,95650,61482.200
07. Nov. 2023652,82653,50646,91648,59644,29440.800
06. Nov. 2023656,62660,26650,36653,22648,89469.400
03. Nov. 2023654,82662,16654,26657,97653,61894.200
02. Nov. 2023623,77645,14623,77644,49640,221.174.000
01. Nov. 2023614,49617,97607,67616,21612,13537.100
31. Okt. 2023608,95612,87604,41612,28608,22508.900
30. Okt. 2023602,84610,69600,26607,12603,10528.100
27. Okt. 2023607,07608,97596,18598,08594,12543.000
26. Okt. 2023607,19617,89606,49607,07603,05856.400
25. Okt. 2023608,25611,59603,49608,68604,65562.000
24. Okt. 2023617,27620,42610,76612,39608,33657.200
23. Okt. 2023611,44619,47610,45614,73610,66469.500
20. Okt. 2023623,25626,07613,12614,83610,75850.300
19. Okt. 2023625,65629,50619,11622,51618,381.040.800
18. Okt. 2023635,00635,00615,45616,69612,60664.500
17. Okt. 2023631,30639,87629,68636,10631,88578.500
16. Okt. 2023630,51641,62628,42635,45631,24695.400
13. Okt. 2023628,17636,01620,00627,66623,501.263.400
12. Okt. 2023643,23644,27632,06636,17631,95744.200
11. Okt. 2023645,64648,64638,10642,67638,41515.000
10. Okt. 2023643,62649,40641,70641,95637,69626.700
09. Okt. 2023641,50647,86640,50643,62639,35536.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...