138,810€
2,12%
Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 136,36 | 139,49 | 135,52 | 138,88 | 2,17% | 10,00 |
| 13.09.2024 | 132,04 | 137,01 | 132,03 | 135,93 | 2,71% | 30,00 |
| 12.09.2024 | 130,53 | 132,86 | 129,30 | 132,34 | 1,40% | 50,00 |
| 11.09.2024 | 129,06 | 130,74 | 125,64 | 130,51 | 1,34% | - |
| 10.09.2024 | 126,68 | 129,21 | 125,44 | 128,79 | 1,67% | - |
| 09.09.2024 | 123,41 | 127,41 | 123,41 | 126,68 | 2,45% | - |
| 06.09.2024 | 124,46 | 126,56 | 122,44 | 123,65 | -0,52% | - |
| 05.09.2024 | 124,40 | 127,04 | 123,91 | 124,30 | -0,19% | - |
| 04.09.2024 | 124,94 | 125,65 | 123,31 | 124,54 | -0,33% | - |
| 03.09.2024 | 127,69 | 128,26 | 123,80 | 124,95 | -2,15% | 24,00 |
| 02.09.2024 | 128,39 | 128,45 | 127,35 | 127,69 | -0,45% | 34,00 |
| 30.08.2024 | 126,92 | 129,08 | 125,38 | 128,27 | 1,14% | - |
| 29.08.2024 | 125,97 | 127,76 | 125,27 | 126,82 | 0,67% | - |
| 28.08.2024 | 126,57 | 127,75 | 125,43 | 125,97 | -0,28% | - |
| 27.08.2024 | 127,20 | 127,62 | 126,15 | 126,32 | -0,66% | 20,00 |
| 26.08.2024 | 123,75 | 127,35 | 123,75 | 127,16 | 2,76% | 9,00 |
| 23.08.2024 | 121,40 | 125,64 | 121,24 | 123,74 | 1,92% | 401,00 |
| 22.08.2024 | 120,83 | 121,88 | 120,24 | 121,41 | 0,47% | - |
| 21.08.2024 | 119,50 | 121,02 | 118,45 | 120,84 | 1,21% | - |
| 20.08.2024 | 121,48 | 121,87 | 119,38 | 119,40 | -1,60% | - |
| 19.08.2024 | 121,68 | 122,36 | 120,64 | 121,34 | -0,18% | 10,00 |
| 16.08.2024 | 123,65 | 124,54 | 121,05 | 121,56 | -1,90% | - |
| 15.08.2024 | 124,10 | 126,25 | 123,50 | 123,92 | 0,15% | - |
| 14.08.2024 | 121,55 | 123,97 | 120,51 | 123,74 | 1,94% | - |
| 13.08.2024 | 117,63 | 121,64 | 117,17 | 121,39 | 3,21% | 40,00 |
| 12.08.2024 | 119,84 | 120,15 | 117,25 | 117,62 | -1,83% | - |
| 09.08.2024 | 120,03 | 120,84 | 118,24 | 119,81 | 0,14% | 14,00 |
| 08.08.2024 | 117,04 | 120,17 | 114,75 | 119,64 | 2,48% | - |
| 07.08.2024 | 119,22 | 122,48 | 116,56 | 116,74 | -2,08% | 117,00 |
| 06.08.2024 | 118,27 | 121,56 | 117,94 | 119,22 | 0,87% | 26,00 |
| 05.08.2024 | 121,86 | 121,86 | 107,50 | 118,19 | -3,01% | 381,00 |
| 02.08.2024 | 126,98 | 126,98 | 120,05 | 121,86 | -3,85% | 20,00 |
| 01.08.2024 | 131,65 | 132,83 | 125,67 | 126,74 | -3,44% | 100,00 |
| 31.07.2024 | 130,27 | 133,29 | 130,03 | 131,26 | 0,73% | 38,00 |
| 30.07.2024 | 130,25 | 132,12 | 129,33 | 130,31 | 0,05% | 80,00 |
| 29.07.2024 | 130,93 | 131,48 | 129,03 | 130,25 | -0,52% | 11,00 |
| 26.07.2024 | 129,82 | 131,75 | 129,21 | 130,93 | 0,86% | - |
| 25.07.2024 | 127,18 | 131,60 | 125,80 | 129,82 | 1,97% | 30,00 |
| 24.07.2024 | 131,78 | 132,53 | 126,75 | 127,31 | -3,84% | 10,00 |
| 23.07.2024 | 129,42 | 133,74 | 129,36 | 132,40 | 2,31% | - |
| 22.07.2024 | 127,24 | 130,26 | 127,19 | 129,41 | 1,70% | - |
| 19.07.2024 | 125,57 | 130,41 | 123,67 | 127,25 | 1,52% | - |
| 18.07.2024 | 122,50 | 128,54 | 120,70 | 125,34 | 1,99% | 66,00 |
| 17.07.2024 | 125,59 | 125,71 | 122,25 | 122,89 | -2,13% | - |
| 16.07.2024 | 121,62 | 126,02 | 121,12 | 125,57 | 3,25% | 24,00 |
| 15.07.2024 | 118,15 | 122,09 | 118,15 | 121,62 | 2,70% | 30,00 |
| 12.07.2024 | 116,52 | 119,05 | 115,13 | 118,42 | 1,65% | - |
| 11.07.2024 | 114,60 | 117,57 | 114,41 | 116,50 | 1,66% | - |
| 10.07.2024 | 112,18 | 114,85 | 111,71 | 114,60 | 2,16% | - |
| 09.07.2024 | 111,60 | 113,06 | 110,67 | 112,18 | 0,45% | 15,00 |
| 08.07.2024 | 113,19 | 113,33 | 111,25 | 111,68 | -1,27% | 4,00 |
| 05.07.2024 | 114,46 | 114,46 | 112,63 | 113,12 | -1,17% | - |
| 04.07.2024 | 114,48 | 114,80 | 114,40 | 114,46 | -0,10% | 26,00 |
| 03.07.2024 | 114,68 | 114,78 | 113,30 | 114,57 | -0,03% | - |
| 02.07.2024 | 114,54 | 114,94 | 113,07 | 114,61 | 0,48% | - |
| 01.07.2024 | 115,51 | 116,56 | 113,22 | 114,06 | -1,32% | - |
| 28.06.2024 | 115,73 | 118,23 | 115,28 | 115,58 | -0,35% | - |
| 27.06.2024 | 116,28 | 116,86 | 114,91 | 115,99 | -0,49% | - |
| 26.06.2024 | 116,50 | 117,18 | 115,49 | 116,56 | 0,40% | - |
| 25.06.2024 | 117,24 | 117,24 | 115,30 | 116,10 | -0,70% | 31,00 |
| 24.06.2024 | 115,71 | 117,82 | 115,44 | 116,92 | 0,73% | 100,00 |
| 21.06.2024 | 116,05 | 117,37 | 115,20 | 116,07 | -0,30% | 44,00 |
| 20.06.2024 | 114,22 | 116,76 | 114,22 | 116,42 | 1,93% | 40,00 |
| 19.06.2024 | 114,16 | 114,62 | 114,16 | 114,22 | -0,09% | 6,00 |
| 18.06.2024 | 114,02 | 114,65 | 113,32 | 114,32 | 0,37% | - |
| 17.06.2024 | 113,27 | 114,23 | 112,26 | 113,90 | 0,97% | 62,00 |
| 14.06.2024 | 113,80 | 114,06 | 112,43 | 112,81 | -0,44% | 20,00 |
| 13.06.2024 | 114,00 | 114,83 | 112,77 | 113,31 | -0,71% | 75,00 |
| 12.06.2024 | 110,85 | 116,24 | 110,58 | 114,12 | 2,57% | - |
| 11.06.2024 | 110,63 | 111,99 | 109,29 | 111,26 | -0,07% | - |
| 10.06.2024 | 109,12 | 111,46 | 108,66 | 111,34 | 2,05% | 44,00 |
| 07.06.2024 | 109,52 | 110,54 | 107,28 | 109,10 | -0,16% | 39,00 |
| 06.06.2024 | 111,88 | 112,63 | 109,01 | 109,28 | -2,32% | - |
| 05.06.2024 | 109,46 | 112,10 | 109,37 | 111,88 | 2,29% | 134,00 |
| 04.06.2024 | 109,34 | 110,20 | 108,71 | 109,37 | 0,05% | - |
| 03.06.2024 | 111,09 | 111,84 | 107,29 | 109,32 | -1,52% | 55,00 |
| 31.05.2024 | 109,96 | 111,46 | 108,65 | 111,01 | 0,73% | 52,00 |
| 30.05.2024 | 107,83 | 110,29 | 106,04 | 110,21 | 1,96% | - |
| 29.05.2024 | 111,34 | 111,82 | 107,27 | 108,09 | -3,28% | - |
| 28.05.2024 | 114,06 | 114,17 | 111,06 | 111,76 | -2,02% | 30,00 |
| 27.05.2024 | 113,94 | 114,32 | 113,72 | 114,06 | 0,17% | 26,00 |
| 24.05.2024 | 113,84 | 114,61 | 113,23 | 113,87 | 0,03% | 6,00 |
| 23.05.2024 | 117,30 | 117,94 | 113,40 | 113,84 | -2,70% | 150,00 |
| 22.05.2024 | 118,39 | 118,52 | 116,14 | 117,00 | -0,69% | 129,00 |
| 21.05.2024 | 116,01 | 118,15 | 115,28 | 117,81 | 1,32% | - |
| 20.05.2024 | 115,39 | 116,28 | 114,75 | 116,28 | 0,87% | 10,00 |
| 17.05.2024 | 117,74 | 118,56 | 114,48 | 115,28 | -1,91% | - |
| 16.05.2024 | 120,53 | 122,50 | 117,44 | 117,53 | -2,25% | 75,00 |
| 15.05.2024 | 115,99 | 120,70 | 115,38 | 120,23 | 3,69% | - |
| 14.05.2024 | 113,19 | 116,67 | 112,84 | 115,95 | 2,46% | - |
| 13.05.2024 | 114,58 | 116,75 | 112,82 | 113,17 | -1,62% | 575,00 |
| 10.05.2024 | 114,38 | 115,46 | 113,70 | 115,03 | 0,99% | - |
| 09.05.2024 | 111,64 | 114,49 | 110,58 | 113,90 | 2,45% | - |
| 08.05.2024 | 111,70 | 113,47 | 110,45 | 111,18 | -1,81% | 22,00 |
| 07.05.2024 | 112,36 | 114,17 | 111,68 | 113,23 | 0,57% | 12,00 |
| 06.05.2024 | 109,54 | 113,04 | 109,27 | 112,59 | 2,73% | 32,00 |
| 03.05.2024 | 110,95 | 114,11 | 109,36 | 109,60 | -1,06% | 7,00 |
| 02.05.2024 | 108,96 | 111,94 | 108,96 | 110,77 | 1,54% | - |
| 30.04.2024 | 112,87 | 113,01 | 108,84 | 109,09 | -2,90% | 19,00 |
| 29.04.2024 | 114,48 | 116,25 | 112,05 | 112,35 | -1,71% | - |