109,960€
-0,62%
Echtzeit-Aktienkurs Blackstone
Bid:
Ask:
Aktienkurse zur Blackstone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 109,46 | 110,25 | 109,46 | 110,12 | -0,48% | - |
| 13.02.2026 | 110,75 | 111,07 | 108,78 | 110,65 | -3,04% | 125,00 |
| 12.02.2026 | 112,66 | 114,70 | 111,58 | 114,12 | 1,66% | 100,00 |
| 11.02.2026 | 112,45 | 113,93 | 110,41 | 112,26 | -0,19% | 11,00 |
| 10.02.2026 | 108,23 | 113,90 | 108,22 | 112,47 | 2,13% | 3,00 |
| 09.02.2026 | 108,65 | 110,56 | 106,91 | 110,12 | 0,81% | 138,00 |
| 06.02.2026 | 107,63 | 110,51 | 107,28 | 109,23 | 1,51% | 45,00 |
| 05.02.2026 | 113,97 | 115,98 | 106,22 | 107,60 | -6,19% | 1,00 |
| 04.02.2026 | 113,18 | 115,43 | 108,62 | 114,70 | 1,34% | 48,00 |
| 03.02.2026 | 119,84 | 120,48 | 110,08 | 113,18 | -6,04% | 35,00 |
| 02.02.2026 | 118,72 | 120,97 | 117,94 | 120,45 | 1,01% | 64,00 |
| 30.01.2026 | 119,36 | 120,15 | 117,78 | 119,24 | -0,13% | 251,00 |
| 29.01.2026 | 122,09 | 125,93 | 118,16 | 119,40 | -2,31% | 10,00 |
| 28.01.2026 | 123,50 | 124,94 | 122,07 | 122,22 | -1,85% | - |
| 27.01.2026 | 126,95 | 126,95 | 123,70 | 124,53 | -1,42% | 1,00 |
| 26.01.2026 | 127,17 | 127,99 | 124,38 | 126,33 | -0,57% | 100,00 |
| 23.01.2026 | 131,93 | 132,83 | 126,36 | 127,06 | -3,73% | 52,00 |
| 22.01.2026 | 133,24 | 134,69 | 131,86 | 131,98 | -1,20% | 51,00 |
| 21.01.2026 | 131,47 | 134,56 | 131,25 | 133,58 | 0,78% | 99,00 |
| 20.01.2026 | 139,36 | 139,36 | 131,57 | 132,54 | -4,89% | 103,00 |
| 19.01.2026 | 138,98 | 140,61 | 138,86 | 139,35 | -0,76% | 117,00 |
| 16.01.2026 | 137,71 | 141,91 | 135,17 | 140,42 | 1,56% | 81,00 |
| 15.01.2026 | 134,63 | 139,22 | 134,60 | 138,26 | 2,27% | 331,00 |
| 14.01.2026 | 132,50 | 135,36 | 131,16 | 135,19 | 1,95% | 27,00 |
| 13.01.2026 | 133,68 | 135,30 | 131,62 | 132,60 | -1,07% | 75,00 |
| 12.01.2026 | 135,90 | 135,90 | 131,68 | 134,03 | -1,23% | 4,00 |
| 09.01.2026 | 133,21 | 136,02 | 131,81 | 135,70 | 1,96% | 122,00 |
| 08.01.2026 | 132,05 | 133,78 | 130,53 | 133,09 | 0,73% | 207,00 |
| 07.01.2026 | 138,92 | 139,46 | 126,44 | 132,12 | -5,22% | 190,00 |
| 06.01.2026 | 138,64 | 139,52 | 137,01 | 139,40 | 0,51% | 66,00 |
| 05.01.2026 | 135,77 | 140,08 | 135,24 | 138,69 | 2,20% | 16,00 |
| 02.01.2026 | 131,11 | 135,85 | 131,11 | 135,70 | 3,39% | - |
| 30.12.2025 | 131,81 | 132,13 | 130,85 | 131,25 | -0,59% | 76,00 |
| 29.12.2025 | 132,11 | 132,59 | 131,48 | 132,03 | 0,29% | 1,00 |
| 23.12.2025 | 132,25 | 133,15 | 131,52 | 131,65 | -0,69% | - |
| 22.12.2025 | 129,44 | 132,77 | 128,55 | 132,57 | 1,59% | - |
| 19.12.2025 | 131,45 | 131,82 | 130,00 | 130,49 | -0,72% | 6,00 |
| 18.12.2025 | 130,33 | 134,16 | 130,33 | 131,44 | 0,78% | 37,00 |
| 17.12.2025 | 129,39 | 133,21 | 129,30 | 130,42 | 1,36% | - |
| 16.12.2025 | 127,49 | 129,01 | 127,42 | 128,67 | -0,22% | - |
| 15.12.2025 | 128,98 | 130,08 | 128,37 | 128,95 | 0,03% | - |
| 12.12.2025 | 131,57 | 132,77 | 127,21 | 128,91 | -1,94% | - |
| 11.12.2025 | 133,92 | 133,92 | 128,96 | 131,46 | -1,93% | - |
| 10.12.2025 | 134,48 | 134,79 | 129,58 | 134,05 | -0,65% | 241,00 |
| 09.12.2025 | 130,11 | 135,73 | 129,86 | 134,93 | 3,81% | 41,00 |
| 08.12.2025 | 131,16 | 131,16 | 129,51 | 129,98 | -0,34% | 10,00 |
| 05.12.2025 | 129,29 | 132,06 | 129,26 | 130,42 | 0,44% | - |
| 04.12.2025 | 129,89 | 131,08 | 128,98 | 129,85 | -0,10% | 25,00 |
| 03.12.2025 | 126,77 | 130,14 | 125,35 | 129,98 | 2,56% | 4,00 |
| 02.12.2025 | 125,88 | 127,13 | 125,80 | 126,73 | 0,40% | 180,00 |
| 01.12.2025 | 126,27 | 127,20 | 123,31 | 126,23 | 0,04% | 7,00 |
| 28.11.2025 | 126,25 | 127,38 | 125,54 | 126,18 | 0,51% | 1,00 |
| 27.11.2025 | 125,09 | 125,77 | 124,88 | 125,54 | -0,24% | 4,00 |
| 26.11.2025 | 124,00 | 125,91 | 123,78 | 125,84 | 0,95% | - |
| 25.11.2025 | 122,80 | 124,84 | 121,12 | 124,65 | 1,07% | 31,00 |
| 24.11.2025 | 124,58 | 124,76 | 122,76 | 123,33 | -0,24% | 271,00 |
| 21.11.2025 | 120,33 | 123,89 | 119,64 | 123,63 | 2,86% | 1,00 |
| 20.11.2025 | 120,25 | 123,07 | 119,36 | 120,19 | 0,07% | 2,00 |
| 19.11.2025 | 117,88 | 120,21 | 117,28 | 120,10 | 0,33% | 23,00 |
| 18.11.2025 | 120,21 | 120,21 | 117,10 | 119,71 | -0,08% | 1,00 |
| 17.11.2025 | 121,29 | 122,84 | 118,32 | 119,81 | -1,54% | 20,00 |
| 14.11.2025 | 119,86 | 122,65 | 117,75 | 121,68 | 1,93% | 20,00 |
| 13.11.2025 | 124,74 | 125,60 | 118,58 | 119,38 | -4,41% | 26,00 |
| 12.11.2025 | 125,26 | 126,68 | 124,03 | 124,89 | -0,55% | 8,00 |
| 11.11.2025 | 125,13 | 126,07 | 123,56 | 125,58 | 0,24% | 17,00 |
| 10.11.2025 | 127,48 | 128,60 | 124,59 | 125,28 | -0,95% | 163,00 |
| 07.11.2025 | 123,64 | 126,59 | 122,38 | 126,48 | 1,78% | 11,00 |
| 06.11.2025 | 125,40 | 126,26 | 122,56 | 124,27 | -1,23% | - |
| 05.11.2025 | 124,30 | 126,16 | 122,98 | 125,82 | 1,12% | - |
| 04.11.2025 | 125,44 | 127,02 | 123,52 | 124,43 | -0,03% | 74,00 |
| 03.11.2025 | 126,46 | 127,22 | 123,98 | 124,47 | -2,02% | 39,00 |
| 31.10.2025 | 128,28 | 129,21 | 125,42 | 127,03 | -1,52% | 6,00 |
| 30.10.2025 | 128,77 | 130,54 | 126,73 | 128,99 | 0,24% | 180,00 |
| 29.10.2025 | 130,22 | 131,38 | 128,10 | 128,68 | -1,21% | 32,00 |
| 28.10.2025 | 132,68 | 133,21 | 129,58 | 130,26 | -1,59% | 19,00 |
| 27.10.2025 | 133,08 | 135,32 | 131,68 | 132,36 | -0,63% | 50,00 |
| 24.10.2025 | 133,34 | 136,84 | 133,05 | 133,20 | -0,39% | 6,00 |
| 23.10.2025 | 139,91 | 142,13 | 131,24 | 133,72 | -4,28% | 245,00 |
| 22.10.2025 | 139,88 | 140,01 | 137,41 | 139,70 | 0,27% | 22,00 |
| 21.10.2025 | 138,00 | 140,05 | 137,62 | 139,33 | 1,11% | 1,00 |
| 20.10.2025 | 134,08 | 138,22 | 133,80 | 137,80 | 2,78% | 1,00 |
| 17.10.2025 | 134,16 | 136,25 | 130,87 | 134,07 | -0,59% | 58,00 |
| 16.10.2025 | 140,75 | 141,81 | 133,08 | 134,87 | -3,99% | 8,00 |
| 15.10.2025 | 141,42 | 143,57 | 138,66 | 140,47 | -1,11% | 95,00 |
| 14.10.2025 | 136,69 | 142,17 | 134,50 | 142,05 | 4,23% | 35,00 |
| 13.10.2025 | 132,29 | 138,39 | 132,29 | 136,29 | 2,93% | 63,00 |
| 10.10.2025 | 138,90 | 139,49 | 131,87 | 132,41 | -4,62% | 26,00 |
| 09.10.2025 | 139,51 | 140,55 | 137,96 | 138,83 | -0,93% | 338,00 |
| 08.10.2025 | 141,17 | 143,41 | 138,67 | 140,14 | -0,98% | - |
| 07.10.2025 | 142,49 | 144,91 | 140,43 | 141,53 | -0,44% | 85,00 |
| 06.10.2025 | 143,61 | 145,50 | 140,54 | 142,16 | -0,76% | 11,00 |
| 03.10.2025 | 142,94 | 144,39 | 142,56 | 143,25 | 0,40% | 546,00 |
| 02.10.2025 | 143,31 | 143,99 | 142,17 | 142,68 | -0,70% | - |
| 01.10.2025 | 145,19 | 145,19 | 143,27 | 143,69 | -1,20% | 16,00 |
| 30.09.2025 | 149,28 | 150,91 | 142,04 | 145,43 | -3,02% | 170,00 |
| 29.09.2025 | 149,90 | 151,99 | 148,58 | 149,96 | -0,01% | 12,00 |
| 26.09.2025 | 150,55 | 152,46 | 149,32 | 149,98 | -0,60% | 4,00 |
| 25.09.2025 | 151,68 | 152,48 | 148,87 | 150,89 | -0,46% | - |
| 24.09.2025 | 156,51 | 159,26 | 150,99 | 151,58 | -3,16% | 269,00 |
| 23.09.2025 | 157,60 | 160,91 | 155,64 | 156,52 | -0,55% | 66,00 |