142,910€
0,25%
Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 142,35 | 143,05 | 141,76 | 142,86 | 0,22% | - |
| 21.07.2025 | 145,12 | 146,38 | 142,44 | 142,55 | -1,89% | 32,00 |
| 18.07.2025 | 148,98 | 150,96 | 145,07 | 145,30 | -2,64% | 23,00 |
| 17.07.2025 | 142,31 | 149,29 | 142,31 | 149,24 | 4,51% | 197,00 |
| 16.07.2025 | 139,92 | 143,58 | 138,20 | 142,80 | 3,46% | 50,00 |
| 15.07.2025 | 139,90 | 140,61 | 137,31 | 138,02 | -1,48% | - |
| 14.07.2025 | 137,95 | 140,20 | 137,11 | 140,10 | 0,97% | 2,00 |
| 11.07.2025 | 140,91 | 140,91 | 137,91 | 138,75 | -1,18% | 211,00 |
| 10.07.2025 | 134,78 | 140,40 | 134,09 | 140,40 | 3,75% | 59,00 |
| 09.07.2025 | 133,86 | 135,38 | 133,22 | 135,33 | 1,48% | 65,00 |
| 08.07.2025 | 129,74 | 133,78 | 129,64 | 133,36 | 2,11% | 4,00 |
| 07.07.2025 | 130,34 | 132,42 | 129,36 | 130,60 | -0,84% | 1,00 |
| 04.07.2025 | 131,93 | 132,07 | 131,16 | 131,70 | -0,23% | 3,00 |
| 03.07.2025 | 130,12 | 132,38 | 130,06 | 132,01 | 1,41% | 122,00 |
| 02.07.2025 | 129,65 | 130,91 | 128,19 | 130,17 | 0,45% | 2,00 |
| 01.07.2025 | 127,57 | 130,31 | 125,70 | 129,59 | 2,00% | - |
| 30.06.2025 | 128,80 | 130,03 | 126,47 | 127,05 | -1,69% | - |
| 27.06.2025 | 126,21 | 130,33 | 126,21 | 129,24 | 2,12% | - |
| 26.06.2025 | 123,58 | 126,66 | 122,52 | 126,56 | 2,70% | - |
| 25.06.2025 | 124,50 | 124,53 | 122,43 | 123,23 | -0,63% | - |
| 24.06.2025 | 120,36 | 124,32 | 119,56 | 124,01 | 3,83% | - |
| 23.06.2025 | 119,44 | 120,57 | 116,19 | 119,44 | 0,06% | - |
| 20.06.2025 | 117,87 | 120,76 | 117,87 | 119,37 | 1,27% | - |
| 19.06.2025 | 119,79 | 119,79 | 117,68 | 117,87 | -1,46% | 2,00 |
| 18.06.2025 | 118,08 | 120,57 | 117,67 | 119,62 | 1,27% | - |
| 17.06.2025 | 119,60 | 120,20 | 117,43 | 118,12 | -1,02% | 25,00 |
| 16.06.2025 | 118,34 | 120,74 | 118,12 | 119,34 | 1,09% | - |
| 13.06.2025 | 121,19 | 121,66 | 117,94 | 118,05 | -2,85% | 47,00 |
| 12.06.2025 | 123,08 | 123,08 | 120,15 | 121,51 | -1,42% | - |
| 11.06.2025 | 125,25 | 126,80 | 122,59 | 123,26 | -1,51% | - |
| 10.06.2025 | 123,00 | 125,17 | 121,79 | 125,15 | 2,16% | 11,00 |
| 09.06.2025 | 122,86 | 124,15 | 122,05 | 122,50 | -0,58% | 24,00 |
| 06.06.2025 | 120,39 | 124,16 | 120,24 | 123,22 | 2,39% | 57,00 |
| 05.06.2025 | 121,57 | 123,04 | 119,51 | 120,34 | -1,14% | - |
| 04.06.2025 | 122,03 | 123,19 | 121,19 | 121,73 | -0,45% | 8,00 |
| 03.06.2025 | 121,33 | 122,94 | 120,51 | 122,28 | 0,96% | - |
| 02.06.2025 | 122,90 | 122,90 | 119,14 | 121,12 | -0,69% | 20,00 |
| 30.05.2025 | 122,63 | 122,85 | 119,92 | 121,96 | -0,07% | - |
| 29.05.2025 | 122,62 | 126,97 | 120,87 | 122,04 | -0,42% | - |
| 28.05.2025 | 123,79 | 123,81 | 122,34 | 122,55 | -0,33% | - |
| 27.05.2025 | 119,69 | 123,27 | 119,69 | 122,96 | 2,48% | 82,00 |
| 26.05.2025 | 119,88 | 120,37 | 118,86 | 119,98 | 0,12% | - |
| 23.05.2025 | 121,17 | 121,52 | 116,49 | 119,84 | -1,21% | 178,00 |
| 22.05.2025 | 121,69 | 122,16 | 120,25 | 121,31 | -0,14% | 23,00 |
| 21.05.2025 | 127,62 | 127,62 | 120,96 | 121,48 | -4,89% | 30,00 |
| 20.05.2025 | 129,24 | 129,28 | 126,94 | 127,73 | -1,20% | 20,00 |
| 19.05.2025 | 131,57 | 131,57 | 126,16 | 129,28 | -1,73% | 65,00 |
| 16.05.2025 | 131,79 | 132,66 | 130,07 | 131,56 | 0,23% | 22,00 |
| 15.05.2025 | 133,12 | 133,17 | 129,92 | 131,26 | -1,36% | - |
| 14.05.2025 | 132,86 | 133,66 | 131,78 | 133,07 | 0,17% | 58,00 |
| 13.05.2025 | 134,38 | 135,58 | 132,41 | 132,84 | -1,12% | 83,00 |
| 12.05.2025 | 123,22 | 137,65 | 123,22 | 134,35 | 8,56% | 372,00 |
| 09.05.2025 | 125,23 | 126,23 | 123,41 | 123,76 | -0,68% | 5,00 |
| 08.05.2025 | 121,33 | 126,62 | 120,05 | 124,61 | 3,51% | 50,00 |
| 07.05.2025 | 118,74 | 121,02 | 118,01 | 120,39 | 2,17% | 26,00 |
| 06.05.2025 | 119,82 | 120,34 | 117,33 | 117,83 | -2,17% | 5,00 |
| 05.05.2025 | 121,83 | 122,07 | 119,48 | 120,44 | -1,03% | 6,00 |
| 02.05.2025 | 119,36 | 123,01 | 117,06 | 121,69 | 3,98% | 68,00 |
| 28.04.2025 | 116,21 | 119,32 | 115,78 | 117,03 | -0,09% | 8,00 |
| 25.04.2025 | 119,06 | 119,96 | 116,19 | 117,14 | -0,93% | 25,00 |
| 24.04.2025 | 112,24 | 119,40 | 110,37 | 118,24 | 5,21% | 50,00 |
| 23.04.2025 | 109,39 | 118,41 | 109,39 | 112,39 | 2,78% | 109,00 |
| 22.04.2025 | 107,50 | 109,72 | 104,73 | 109,35 | -4,53% | 15,00 |
| 17.04.2025 | 114,49 | 117,39 | 112,53 | 114,54 | 0,74% | 3,00 |
| 16.04.2025 | 118,38 | 118,38 | 111,44 | 113,70 | -4,04% | - |
| 15.04.2025 | 114,90 | 119,56 | 114,17 | 118,49 | 3,18% | 44,00 |
| 14.04.2025 | 113,22 | 116,34 | 111,12 | 114,84 | 2,41% | 39,00 |
| 11.04.2025 | 113,74 | 115,32 | 108,49 | 112,14 | -1,21% | 12,00 |
| 10.04.2025 | 125,72 | 125,74 | 110,37 | 113,51 | -9,51% | 68,00 |
| 09.04.2025 | 109,20 | 127,30 | 103,88 | 125,44 | 14,43% | 109,00 |
| 08.04.2025 | 116,26 | 121,08 | 107,66 | 109,62 | -3,94% | 460,00 |
| 07.04.2025 | 114,11 | 115,98 | 99,00 | 114,12 | 0,30% | 360,00 |
| 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 |