173,990€
-0,24%
Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 174,70 | 176,10 | 172,27 | 174,05 | -0,20% | 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 |
| 08.11.2024 | 164,19 | 166,88 | 162,95 | 165,70 | 0,92% | 46,00 |
| 07.11.2024 | 164,74 | 165,66 | 161,20 | 164,19 | 0,27% | 15,00 |
| 06.11.2024 | 160,82 | 177,91 | 160,76 | 163,75 | 4,88% | 69,00 |
| 05.11.2024 | 152,87 | 156,15 | 152,32 | 156,13 | 2,13% | - |
| 04.11.2024 | 155,05 | 156,60 | 152,64 | 152,87 | -1,41% | - |
| 01.11.2024 | 154,80 | 157,95 | 153,98 | 155,06 | 0,04% | - |
| 31.10.2024 | 156,72 | 158,97 | 152,90 | 155,00 | -1,10% | 100,00 |
| 30.10.2024 | 155,79 | 159,61 | 155,79 | 156,72 | 0,59% | - |
| 29.10.2024 | 157,26 | 157,59 | 155,42 | 155,80 | -0,88% | - |
| 28.10.2024 | 153,77 | 157,91 | 153,73 | 157,18 | 1,42% | 48,00 |
| 25.10.2024 | 155,83 | 158,31 | 154,71 | 154,98 | -0,55% | 28,00 |
| 24.10.2024 | 153,96 | 159,07 | 153,96 | 155,84 | 1,21% | - |
| 23.10.2024 | 156,03 | 158,04 | 153,27 | 153,97 | -1,32% | 39,00 |
| 22.10.2024 | 158,84 | 158,84 | 154,52 | 156,03 | -1,76% | 10,00 |
| 21.10.2024 | 158,47 | 160,37 | 156,96 | 158,83 | 0,24% | 51,00 |
| 18.10.2024 | 156,54 | 161,93 | 155,76 | 158,45 | 1,21% | 61,00 |
| 17.10.2024 | 147,40 | 159,00 | 146,09 | 156,56 | 6,21% | 368,00 |
| 16.10.2024 | 143,61 | 148,00 | 143,45 | 147,40 | 2,64% | - |
| 15.10.2024 | 143,25 | 144,28 | 142,37 | 143,61 | 0,26% | - |
| 14.10.2024 | 139,72 | 143,29 | 139,61 | 143,24 | 2,54% | 21,00 |
| 11.10.2024 | 136,28 | 140,32 | 135,39 | 139,69 | 2,52% | - |
| 10.10.2024 | 135,69 | 137,64 | 134,60 | 136,26 | 0,32% | - |
| 09.10.2024 | 136,11 | 136,63 | 133,65 | 135,83 | -0,39% | 2,00 |
| 08.10.2024 | 135,83 | 136,93 | 135,22 | 136,36 | 0,45% | 25,00 |
| 07.10.2024 | 137,69 | 139,04 | 135,16 | 135,75 | -1,67% | 10,00 |
| 04.10.2024 | 137,10 | 140,11 | 137,01 | 138,06 | 0,71% | - |
| 03.10.2024 | 137,83 | 138,51 | 136,02 | 137,08 | -0,47% | 2,00 |
| 02.10.2024 | 137,57 | 138,86 | 136,41 | 137,73 | 0,11% | 47,00 |
| 01.10.2024 | 137,53 | 138,40 | 135,43 | 137,58 | -0,08% | 30,00 |
| 30.09.2024 | 138,71 | 138,80 | 135,99 | 137,69 | -0,84% | - |
| 27.09.2024 | 137,53 | 139,38 | 137,27 | 138,86 | 1,03% | - |
| 26.09.2024 | 137,59 | 138,86 | 136,63 | 137,44 | -0,11% | 90,00 |
| 25.09.2024 | 140,93 | 140,93 | 136,90 | 137,59 | -1,88% | 23,00 |
| 24.09.2024 | 141,50 | 141,95 | 139,52 | 140,22 | -0,90% | - |
| 23.09.2024 | 142,06 | 143,85 | 140,75 | 141,50 | -0,24% | 17,00 |
| 20.09.2024 | 142,75 | 144,32 | 141,34 | 141,84 | -0,75% | 20,00 |
| 19.09.2024 | 139,36 | 143,68 | 139,36 | 142,91 | 2,25% | 24,00 |
| 18.09.2024 | 139,48 | 141,12 | 137,24 | 139,76 | 0,10% | - |
| 17.09.2024 | 138,60 | 140,73 | 138,28 | 139,62 | 0,74% | - |
| 16.09.2024 | 136,36 | 139,49 | 135,52 | 138,60 | 1,96% | 24,00 |
| 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% | - |