Deutsche Märkte schließen in 18 Minuten

BlackRock, Inc. (BLK)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
587,65-3,74 (-0,63%)
Ab 11:11AM EDT. Markt geöffnet.
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 2022590,00593,67587,46587,65587,65187.790
23. Sept. 2022593,23599,24583,10591,39591,39978.900
22. Sept. 2022605,20607,99592,57600,50600,50854.700
21. Sept. 2022629,34632,16607,62608,09608,09816.600
20. Sept. 2022626,67629,69619,37622,31622,31561.600
19. Sept. 2022620,82636,42620,82634,73634,73566.400
16. Sept. 2022623,83628,47615,85626,74626,742.693.900
15. Sept. 2022641,52648,97630,13632,34632,34778.000
14. Sept. 2022650,60655,84636,76643,58643,58831.800
13. Sept. 2022674,06674,37643,31644,91644,911.239.900
12. Sept. 2022697,21701,80690,24696,81696,81756.400
09. Sept. 2022695,00701,24692,88695,46695,46536.600
08. Sept. 2022668,25692,43660,36691,92691,92860.100
07. Sept. 2022664,02677,15659,82674,22674,22482.700
06. Sept. 2022658,99667,23647,91661,63661,63656.300
06. Sept. 20224.88 Dividende
02. Sept. 2022677,06679,53654,05658,06653,18502.000
01. Sept. 2022661,21665,46650,79664,85659,92485.400
31. Aug. 2022678,65682,09665,04666,39661,45651.400
30. Aug. 2022681,05681,66668,41672,72667,73486.400
29. Aug. 2022671,95679,62670,15675,89670,88379.500
26. Aug. 2022713,35714,27675,77676,44671,42633.200
25. Aug. 2022703,69711,89700,31710,60705,33363.700
24. Aug. 2022694,89704,32694,01700,42695,23386.000
23. Aug. 2022692,58704,05692,00696,97691,80403.500
22. Aug. 2022699,09702,18692,22695,05689,90675.600
19. Aug. 2022736,04737,25712,31713,85708,56774.900
18. Aug. 2022739,88747,96734,18745,22739,69785.600
17. Aug. 2022744,47746,79734,54743,22737,71594.100
16. Aug. 2022749,05763,67748,17757,07751,46664.300
15. Aug. 2022745,21759,11743,55755,82750,22720.500
12. Aug. 2022732,50752,44728,03751,83746,25765.900
11. Aug. 2022732,11736,88727,45728,65723,25692.300
10. Aug. 2022711,11725,27710,05725,21719,83822.200
09. Aug. 2022695,25698,57688,99696,51691,34486.200
08. Aug. 2022700,00705,31694,24696,27691,11490.600
05. Aug. 2022687,25700,00686,29695,93690,77549.000
04. Aug. 2022692,49699,38691,07696,01690,85746.300
03. Aug. 2022673,07691,44668,93690,54685,42901.800
02. Aug. 2022663,78677,89662,99666,16661,22711.600
01. Aug. 2022661,30674,80655,48671,39666,41569.900
29. Juli 2022660,91674,84660,20669,18664,22894.300
28. Juli 2022647,63663,94638,81659,98655,09550.900
27. Juli 2022628,81646,42625,44643,32638,55468.600
26. Juli 2022634,13634,13620,28622,94618,32498.500
25. Juli 2022636,72639,28629,21636,15631,43472.100
22. Juli 2022641,44645,13627,48633,64628,94512.600
21. Juli 2022634,24642,47630,77639,31634,57722.000
20. Juli 2022628,97639,30626,49634,73630,02671.500
19. Juli 2022608,32629,65606,45628,34623,68922.700
18. Juli 2022605,46613,37594,55597,53593,10830.900
15. Juli 2022594,99603,80585,51600,37595,921.053.000
14. Juli 2022584,88591,22580,23588,63584,261.136.500
13. Juli 2022595,00600,05583,25596,38591,96601.500
12. Juli 2022602,00616,43600,75603,29598,82499.700
11. Juli 2022612,04613,89603,73605,00600,51460.100
08. Juli 2022618,83623,45612,87619,56614,97347.000
07. Juli 2022619,21626,85618,13623,70619,07507.900
06. Juli 2022622,55624,34609,94614,74610,18512.800
05. Juli 2022604,97621,18597,50620,72616,12572.800
01. Juli 2022607,25619,27605,98616,70612,13502.700
30. Juni 2022606,86615,84596,32609,04604,52721.800
29. Juni 2022627,61629,71613,79617,96613,38535.200
28. Juni 2022642,40648,00626,50629,12624,45518.300
27. Juni 2022650,00652,75633,86636,92632,20637.200
24. Juni 2022632,44648,34632,17647,78642,981.013.800
23. Juni 2022613,41628,69609,33624,71620,08849.900
22. Juni 2022605,29621,92603,12609,28604,76942.900
21. Juni 2022596,75616,86595,75614,54609,981.130.200
17. Juni 2022587,43594,85579,10582,26577,941.436.700
16. Juni 2022581,31586,82575,60585,77581,431.005.900
15. Juni 2022598,42610,71589,78599,90595,45922.800
14. Juni 2022596,71604,51587,26591,23586,85750.400
13. Juni 2022600,10606,61587,88598,72594,281.226.200
10. Juni 2022642,68648,60617,67617,67613,091.149.800
09. Juni 2022660,77670,27659,46659,85654,96969.000
08. Juni 2022674,14677,42662,28662,41657,50481.900
07. Juni 2022667,07680,07666,85679,61674,57545.100
06. Juni 2022680,59687,95674,11675,34670,33605.300
03. Juni 2022673,54677,42667,88671,74666,76788.500
03. Juni 20224.88 Dividende
02. Juni 2022662,41689,20661,51686,49676,56955.500
01. Juni 2022672,68676,50658,84660,51650,95919.900
31. Mai 2022659,67672,19654,39669,08659,402.519.000
27. Mai 2022656,85672,72656,14666,53656,88980.700
26. Mai 2022631,32652,94631,21652,44643,001.651.200
25. Mai 2022615,00633,56615,00626,60617,53959.300
24. Mai 2022608,24622,22594,53618,35609,401.133.600
23. Mai 2022609,73615,37599,84611,51602,66918.600
20. Mai 2022596,85607,18587,15600,44591,751.200.800
19. Mai 2022585,50599,37582,58593,08584,501.301.100
18. Mai 2022604,89606,40587,41591,86583,29967.300
17. Mai 2022615,71625,37598,35611,72602,871.564.500
16. Mai 2022600,00605,16583,05598,60589,942.287.300
13. Mai 2022606,67623,40603,09615,33606,431.684.400
12. Mai 2022593,00604,84586,05600,40591,711.117.500
11. Mai 2022604,76621,39599,64600,35591,661.170.600
10. Mai 2022615,50625,27595,83610,23601,401.179.800
09. Mai 2022616,72624,35603,44605,56596,801.079.400
06. Mai 2022631,30637,10616,96628,62619,52725.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...