Deutsche Märkte geschlossen

BlackRock, Inc. (BLK)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
758,78-0,12 (-0,02%)
Ab 11:50AM EST. Markt geöffnet.
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 2023751,74761,66752,02758,78758,78200.643
26. Jan. 2023750,00759,38746,20758,90758,90488.700
25. Jan. 2023743,10751,78732,50751,25751,251.070.300
24. Jan. 2023748,00757,08725,58752,07752,07558.200
23. Jan. 2023741,87750,02735,40748,02748,02730.200
20. Jan. 2023734,77742,68731,04741,71741,71724.300
19. Jan. 2023737,81741,56729,62729,87729,87650.700
18. Jan. 2023750,99763,06746,38747,36747,36728.800
17. Jan. 2023750,18752,11735,10749,73749,73823.800
13. Jan. 2023746,63758,49735,08753,99753,99984.100
12. Jan. 2023763,16763,16741,15753,96753,96938.600
11. Jan. 2023758,00763,75748,16755,92755,92788.000
10. Jan. 2023749,63757,74744,38757,28757,28758.900
09. Jan. 2023742,21762,81741,75752,99752,991.102.800
06. Jan. 2023713,42738,56710,47738,00738,001.215.700
05. Jan. 2023713,03717,17701,21701,24701,24686.700
04. Jan. 2023719,65727,48713,40721,90721,90710.200
03. Jan. 2023720,00723,54703,77712,04712,04540.800
30. Dez. 2022708,29712,91698,36708,63708,63413.000
29. Dez. 2022706,64720,94704,51716,15716,15395.300
28. Dez. 2022704,00711,81700,29700,33700,33457.700
27. Dez. 2022704,57707,60700,50703,26703,26325.100
23. Dez. 2022708,77710,10700,20703,94703,94363.200
22. Dez. 2022702,64707,37688,22703,33703,33623.200
21. Dez. 2022702,46716,12699,40712,94712,94652.200
20. Dez. 2022691,00695,39687,58691,56691,56590.100
19. Dez. 2022699,44701,00687,12692,47692,47606.700
16. Dez. 2022690,02703,64683,92700,22700,221.697.100
15. Dez. 2022699,59702,95692,83698,18698,18566.500
14. Dez. 2022718,95725,61704,38711,52711,52549.200
13. Dez. 2022738,66743,17716,64724,15724,15949.800
12. Dez. 2022705,67711,15702,03709,23709,23701.300
09. Dez. 2022700,42714,04700,00706,95706,95549.000
08. Dez. 2022710,00714,98701,16703,44703,44625.800
07. Dez. 2022707,24721,66704,70709,16709,16877.800
06. Dez. 2022707,19712,33700,05710,29710,29841.000
06. Dez. 20224.88 Dividende
05. Dez. 2022709,00714,17698,75712,76707,881.100.300
02. Dez. 2022706,27713,44699,70712,98708,101.142.800
01. Dez. 2022718,85725,00711,20722,18717,241.103.900
30. Nov. 2022714,00717,79693,29716,00711,102.757.000
29. Nov. 2022722,46724,77711,55714,00709,11698.400
28. Nov. 2022728,00736,30719,44721,17716,23480.100
25. Nov. 2022734,46739,85727,65737,78732,73301.600
23. Nov. 2022731,48741,00729,26736,32731,28489.000
22. Nov. 2022727,19737,03726,10733,45728,43605.500
21. Nov. 2022716,58728,50715,48723,70718,75656.800
18. Nov. 2022730,23730,65718,99720,61715,68626.800
17. Nov. 2022715,31721,50710,19721,31716,37781.200
16. Nov. 2022733,00733,00720,13727,03722,05806.400
15. Nov. 2022757,06759,95732,30740,31735,24851.300
14. Nov. 2022760,00762,92722,81741,15736,081.183.000
11. Nov. 2022748,00785,65748,00774,75769,451.278.600
10. Nov. 2022700,72762,22700,14759,81754,611.795.700
09. Nov. 2022677,37682,83667,06669,62665,04539.200
08. Nov. 2022678,01691,40674,81686,33681,631.084.300
07. Nov. 2022660,25678,57655,55676,30671,67798.500
04. Nov. 2022646,07660,39642,68656,15651,66707.300
03. Nov. 2022626,44638,62622,98633,81629,47717.200
02. Nov. 2022650,49663,22637,90638,81634,441.061.500
01. Nov. 2022656,74658,14648,51652,00647,54771.100
31. Okt. 2022658,01662,64645,22645,91641,491.037.400
28. Okt. 2022648,80664,99645,54663,75659,21862.600
27. Okt. 2022643,63657,23641,87648,98644,54943.600
26. Okt. 2022635,00641,65634,03637,80633,431.069.200
25. Okt. 2022610,00636,35610,00635,94631,59956.000
24. Okt. 2022605,81615,00602,75611,44607,25948.900
21. Okt. 2022573,77598,44570,94597,26593,17830.800
20. Okt. 2022580,37590,74569,28572,36568,44820.800
19. Okt. 2022581,73588,09573,47577,90573,94815.400
18. Okt. 2022590,00590,25573,17581,06577,08800.600
17. Okt. 2022566,00574,73566,00569,25565,35890.900
14. Okt. 2022567,25582,68547,59550,95547,181.276.400
13. Okt. 2022505,06566,90503,12566,03562,152.345.300
12. Okt. 2022531,15538,43527,00531,10527,46797.100
11. Okt. 2022535,18542,95526,94531,14527,50932.700
10. Okt. 2022557,55558,14541,33545,54541,80512.400
07. Okt. 2022564,83564,83546,99550,40546,63625.900
06. Okt. 2022580,20585,00570,76571,61567,70566.700
05. Okt. 2022581,09588,24573,94583,15579,16556.600
04. Okt. 2022583,56591,34582,29591,30587,25778.800
03. Okt. 2022555,00578,43543,23572,72568,80948.900
30. Sept. 2022561,61567,56549,56550,28546,51851.300
29. Sept. 2022577,47579,93559,70563,92560,06877.300
28. Sept. 2022582,17588,83576,15585,43581,42885.400
27. Sept. 2022593,32595,86573,96578,60574,64769.400
26. Sept. 2022590,00593,79582,92584,65580,65692.600
23. Sept. 2022593,23599,24583,10591,39587,34978.900
22. Sept. 2022605,20607,99592,57600,50596,39854.700
21. Sept. 2022629,34632,16607,62608,09603,93816.600
20. Sept. 2022626,67629,69619,37622,31618,05561.600
19. Sept. 2022620,82636,42620,82634,73630,38566.400
16. Sept. 2022623,83628,47615,85626,74622,452.693.900
15. Sept. 2022641,52648,97630,13632,34628,01778.000
14. Sept. 2022650,60655,84636,76643,58639,17831.800
13. Sept. 2022674,06674,37643,31644,91640,491.239.900
12. Sept. 2022697,21701,80690,24696,81692,04756.400
09. Sept. 2022695,00701,24692,88695,46690,70536.600
08. Sept. 2022668,25692,43660,36691,92687,18860.100
07. Sept. 2022664,02677,15659,82674,22669,60482.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...