113,560€
-5,93%
Echtzeit-Aktienkurs Blackstone
Bid:
Ask:
Aktienkurse zur Blackstone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 120,57 | 121,34 | 108,74 | 113,78 | -5,75% | 165,00 |
| 03.04.2025 | 130,95 | 130,95 | 119,67 | 120,72 | -11,30% | 34,00 |
| 02.04.2025 | 132,08 | 136,81 | 129,30 | 136,10 | 2,88% | 45,00 |
| 01.04.2025 | 128,85 | 132,74 | 128,30 | 132,29 | 2,35% | - |
| 31.03.2025 | 127,47 | 130,26 | 123,30 | 129,25 | 1,67% | - |
| 28.03.2025 | 133,67 | 134,90 | 127,09 | 127,13 | -5,03% | 8,00 |
| 27.03.2025 | 134,98 | 136,54 | 132,74 | 133,86 | -1,87% | - |
| 26.03.2025 | 140,81 | 140,81 | 135,70 | 136,41 | -2,25% | 12,00 |
| 25.03.2025 | 140,79 | 141,50 | 138,18 | 139,55 | -0,86% | 58,00 |
| 24.03.2025 | 138,39 | 141,66 | 137,05 | 140,76 | 2,50% | 318,00 |
| 21.03.2025 | 138,70 | 139,62 | 134,50 | 137,33 | 0,37% | 215,00 |
| 20.03.2025 | 137,96 | 139,67 | 136,15 | 136,82 | -0,42% | 20,00 |
| 19.03.2025 | 133,58 | 138,30 | 132,27 | 137,40 | 2,85% | 3,00 |
| 18.03.2025 | 135,40 | 136,27 | 132,72 | 133,59 | -0,63% | 19,00 |
| 17.03.2025 | 129,03 | 136,69 | 129,02 | 134,44 | 3,54% | 204,00 |
| 14.03.2025 | 128,11 | 130,25 | 125,99 | 129,84 | 2,93% | 2,00 |
| 13.03.2025 | 129,88 | 130,73 | 124,92 | 126,15 | -2,83% | 15,00 |
| 12.03.2025 | 126,69 | 132,32 | 125,84 | 129,83 | 2,72% | 23,00 |
| 11.03.2025 | 128,75 | 129,58 | 126,11 | 126,39 | -1,66% | 20,00 |
| 10.03.2025 | 133,05 | 133,61 | 126,35 | 128,52 | -3,91% | 344,00 |
| 07.03.2025 | 134,86 | 135,28 | 128,09 | 133,75 | -1,00% | 84,00 |
| 06.03.2025 | 140,75 | 140,80 | 133,80 | 135,10 | -4,12% | 50,00 |
| 05.03.2025 | 141,89 | 144,37 | 138,21 | 140,90 | -0,72% | 29,00 |
| 04.03.2025 | 151,62 | 152,49 | 140,50 | 141,92 | -6,05% | 85,00 |
| 03.03.2025 | 154,82 | 155,90 | 150,21 | 151,06 | -2,59% | 14,00 |
| 28.02.2025 | 152,56 | 155,11 | 150,77 | 155,07 | 2,50% | 5,00 |
| 27.02.2025 | 152,49 | 154,96 | 150,68 | 151,29 | -0,37% | - |
| 26.02.2025 | 149,54 | 154,31 | 149,54 | 151,85 | 1,55% | 77,00 |
| 25.02.2025 | 150,43 | 151,18 | 145,92 | 149,53 | -0,49% | - |
| 24.02.2025 | 151,61 | 153,09 | 148,14 | 150,27 | -0,66% | 229,00 |
| 21.02.2025 | 156,51 | 157,67 | 150,80 | 151,27 | -3,01% | - |
| 20.02.2025 | 159,69 | 160,63 | 154,45 | 155,97 | -2,56% | - |
| 19.02.2025 | 159,34 | 161,13 | 158,20 | 160,07 | 0,41% | - |
| 18.02.2025 | 157,98 | 160,37 | 157,78 | 159,42 | 0,89% | 30,00 |
| 17.02.2025 | 156,21 | 158,32 | 156,21 | 158,02 | 0,43% | 117,00 |
| 14.02.2025 | 153,22 | 157,95 | 152,65 | 157,34 | 2,59% | - |
| 13.02.2025 | 155,63 | 157,03 | 151,98 | 153,37 | -0,86% | 10,00 |
| 12.02.2025 | 159,04 | 159,78 | 153,98 | 154,70 | -2,70% | 229,00 |
| 11.02.2025 | 163,81 | 163,87 | 157,32 | 159,00 | -2,78% | 17,00 |
| 10.02.2025 | 165,07 | 167,19 | 161,35 | 163,55 | -0,65% | 60,00 |
| 07.02.2025 | 167,58 | 168,75 | 163,91 | 164,62 | -1,95% | - |
| 06.02.2025 | 168,11 | 171,36 | 165,89 | 167,89 | -0,15% | 18,00 |
| 05.02.2025 | 165,22 | 168,24 | 162,16 | 168,15 | 2,23% | 60,00 |
| 04.02.2025 | 169,33 | 169,81 | 163,42 | 164,49 | -2,53% | 2,00 |
| 03.02.2025 | 168,46 | 171,05 | 164,81 | 168,76 | -1,07% | 273,00 |
| 31.01.2025 | 171,36 | 174,60 | 170,27 | 170,58 | -0,20% | 10,00 |
| 30.01.2025 | 181,61 | 182,71 | 168,93 | 170,92 | -4,19% | 60,00 |
| 29.01.2025 | 178,44 | 180,60 | 177,49 | 178,40 | 0,26% | - |
| 28.01.2025 | 173,97 | 178,74 | 173,96 | 177,94 | 2,19% | 130,00 |
| 27.01.2025 | 177,63 | 178,18 | 170,96 | 174,13 | -2,20% | - |
| 24.01.2025 | 178,14 | 178,75 | 175,53 | 178,04 | -0,05% | 10,00 |
| 23.01.2025 | 175,11 | 178,16 | 175,11 | 178,13 | 1,54% | 2,00 |
| 22.01.2025 | 174,70 | 176,10 | 172,27 | 175,43 | 0,59% | 250,00 |
| 21.01.2025 | 175,16 | 179,00 | 173,62 | 174,40 | -0,43% | - |
| 20.01.2025 | 176,19 | 176,19 | 174,42 | 175,16 | 0,03% | 7,00 |
| 17.01.2025 | 170,37 | 175,24 | 170,37 | 175,11 | 2,09% | 2,00 |
| 16.01.2025 | 171,65 | 172,61 | 169,28 | 171,53 | 0,76% | 2,00 |
| 15.01.2025 | 164,58 | 171,92 | 164,27 | 170,23 | 3,68% | 2,00 |
| 14.01.2025 | 162,13 | 165,71 | 161,62 | 164,19 | 1,20% | - |
| 13.01.2025 | 162,21 | 162,41 | 158,45 | 162,25 | 0,74% | 30,00 |
| 10.01.2025 | 168,55 | 169,66 | 161,00 | 161,06 | -4,44% | - |
| 09.01.2025 | 168,59 | 168,98 | 167,18 | 168,55 | -0,08% | - |
| 08.01.2025 | 165,80 | 168,78 | 164,58 | 168,69 | 1,86% | 24,00 |
| 07.01.2025 | 168,25 | 170,08 | 162,89 | 165,61 | -1,57% | - |
| 06.01.2025 | 170,56 | 174,00 | 168,08 | 168,26 | -1,39% | - |
| 03.01.2025 | 169,15 | 171,70 | 168,47 | 170,63 | 0,86% | - |
| 02.01.2025 | 167,49 | 170,16 | 166,54 | 169,17 | 2,19% | 26,00 |
| 30.12.2024 | 166,92 | 167,51 | 165,55 | 165,55 | -0,29% | 12,00 |
| 27.12.2024 | 165,48 | 169,69 | 165,48 | 166,03 | 0,21% | 42,00 |
| 23.12.2024 | 163,80 | 167,42 | 161,98 | 165,68 | 0,90% | 51,00 |
| 20.12.2024 | 162,52 | 166,01 | 159,42 | 164,20 | 1,05% | - |
| 19.12.2024 | 166,52 | 168,49 | 161,74 | 162,50 | -2,43% | 50,00 |
| 18.12.2024 | 174,87 | 175,72 | 164,06 | 166,54 | -4,76% | - |
| 17.12.2024 | 180,89 | 180,89 | 173,86 | 174,86 | -3,33% | 6,00 |
| 16.12.2024 | 179,37 | 180,94 | 179,04 | 180,89 | 0,77% | - |
| 13.12.2024 | 182,25 | 183,17 | 179,42 | 179,50 | -1,51% | - |
| 12.12.2024 | 183,25 | 183,66 | 178,77 | 182,25 | -0,53% | - |
| 11.12.2024 | 180,60 | 184,77 | 180,21 | 183,22 | 1,45% | 6,00 |
| 10.12.2024 | 175,20 | 182,23 | 174,46 | 180,60 | 3,09% | 155,00 |
| 09.12.2024 | 177,50 | 180,85 | 174,11 | 175,19 | -1,19% | - |
| 06.12.2024 | 176,83 | 178,76 | 176,18 | 177,30 | -0,25% | - |
| 05.12.2024 | 176,52 | 178,94 | 175,48 | 177,75 | 0,66% | 1,00 |
| 04.12.2024 | 176,58 | 178,77 | 175,23 | 176,58 | -0,01% | 145,00 |
| 03.12.2024 | 177,79 | 179,30 | 176,12 | 176,60 | -0,39% | - |
| 02.12.2024 | 180,21 | 184,01 | 176,78 | 177,29 | -1,86% | 4,00 |
| 29.11.2024 | 179,56 | 182,16 | 178,92 | 180,65 | 0,61% | - |
| 28.11.2024 | 179,53 | 179,88 | 179,21 | 179,56 | 0,01% | 11,00 |
| 27.11.2024 | 182,73 | 184,21 | 177,61 | 179,54 | -1,75% | - |
| 26.11.2024 | 184,01 | 185,52 | 181,71 | 182,74 | -1,00% | 125,00 |
| 25.11.2024 | 191,02 | 193,34 | 182,79 | 184,59 | -3,34% | 65,00 |
| 22.11.2024 | 183,20 | 191,96 | 183,20 | 190,97 | 2,96% | 191,00 |
| 21.11.2024 | 175,50 | 186,35 | 175,39 | 185,48 | 5,69% | 19,00 |
| 20.11.2024 | 174,88 | 177,10 | 173,60 | 175,50 | 0,98% | 3,00 |
| 19.11.2024 | 173,71 | 176,24 | 170,50 | 173,80 | 0,64% | - |
| 18.11.2024 | 173,73 | 173,73 | 169,87 | 172,69 | -0,34% | 32,00 |
| 15.11.2024 | 172,92 | 173,61 | 170,33 | 173,28 | 0,82% | - |
| 14.11.2024 | 174,00 | 174,54 | 170,73 | 171,87 | -0,16% | 23,00 |
| 13.11.2024 | 171,07 | 173,07 | 169,00 | 172,15 | 0,64% | 61,00 |
| 12.11.2024 | 172,77 | 173,80 | 167,98 | 171,05 | -0,40% | 92,00 |
| 11.11.2024 | 166,71 | 172,63 | 165,73 | 171,74 | 3,65% | 100,00 |