143,310€
-1,46%
Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 159,82 | 162,01 | 156,71 | 157,39 | -1,90% | 421,00 |
| 19.09.2025 | 160,07 | 162,23 | 158,85 | 160,44 | 0,15% | 47,00 |
| 18.09.2025 | 155,77 | 161,45 | 155,77 | 160,20 | 3,17% | 855,00 |
| 17.09.2025 | 155,24 | 157,85 | 154,33 | 155,28 | 0,17% | 85,00 |
| 16.09.2025 | 155,99 | 157,19 | 154,78 | 155,01 | -0,75% | 2,00 |
| 15.09.2025 | 154,42 | 156,51 | 154,01 | 156,18 | 1,00% | 686,00 |
| 12.09.2025 | 156,74 | 158,35 | 153,82 | 154,63 | -1,33% | 37,00 |
| 11.09.2025 | 152,34 | 159,02 | 151,79 | 156,72 | 3,42% | 89,00 |
| 10.09.2025 | 148,04 | 153,24 | 147,55 | 151,54 | 2,41% | 3,00 |
| 09.09.2025 | 147,35 | 149,67 | 146,91 | 147,97 | 0,46% | 4,00 |
| 08.09.2025 | 145,04 | 147,57 | 144,26 | 147,29 | 1,54% | - |
| 05.09.2025 | 145,72 | 147,96 | 142,85 | 145,06 | -0,49% | 11,00 |
| 04.09.2025 | 143,72 | 146,21 | 143,14 | 145,77 | 1,69% | - |
| 03.09.2025 | 145,34 | 146,25 | 141,99 | 143,35 | -1,58% | - |
| 02.09.2025 | 146,67 | 147,21 | 142,17 | 145,65 | -0,74% | 10,00 |
| 01.09.2025 | 146,44 | 146,88 | 146,30 | 146,73 | 0,05% | - |
| 29.08.2025 | 146,95 | 148,18 | 145,90 | 146,66 | -0,44% | - |
| 28.08.2025 | 147,61 | 148,76 | 147,16 | 147,31 | -0,21% | 10,00 |
| 27.08.2025 | 147,29 | 148,82 | 146,91 | 147,62 | 0,19% | 28,00 |
| 26.08.2025 | 146,00 | 147,35 | 144,34 | 147,34 | 0,88% | - |
| 25.08.2025 | 145,58 | 146,86 | 144,86 | 146,06 | 0,54% | 8,00 |
| 22.08.2025 | 141,36 | 147,17 | 141,06 | 145,28 | 3,33% | 7,00 |
| 21.08.2025 | 140,86 | 141,87 | 139,57 | 140,60 | -0,30% | - |
| 20.08.2025 | 143,44 | 143,69 | 139,73 | 141,02 | -1,69% | 6,00 |
| 19.08.2025 | 144,93 | 146,02 | 143,23 | 143,45 | -1,06% | 46,00 |
| 18.08.2025 | 146,81 | 148,07 | 144,73 | 144,98 | -1,17% | 43,00 |
| 15.08.2025 | 149,98 | 150,96 | 146,45 | 146,70 | -2,21% | 1,00 |
| 14.08.2025 | 151,12 | 152,14 | 148,21 | 150,01 | -0,60% | 4,00 |
| 13.08.2025 | 149,04 | 151,49 | 148,52 | 150,92 | 1,43% | 1,00 |
| 12.08.2025 | 146,60 | 150,38 | 146,17 | 148,79 | 1,49% | 51,00 |
| 11.08.2025 | 145,26 | 147,69 | 145,01 | 146,60 | 1,07% | 1,00 |
| 08.08.2025 | 144,62 | 146,60 | 143,27 | 145,05 | 0,81% | 1,00 |
| 07.08.2025 | 144,83 | 148,74 | 143,17 | 143,88 | -1,01% | - |
| 06.08.2025 | 145,11 | 146,40 | 144,44 | 145,35 | 0,31% | 46,00 |
| 05.08.2025 | 147,78 | 148,65 | 143,64 | 144,90 | -1,68% | 1,00 |
| 04.08.2025 | 147,08 | 147,95 | 146,01 | 147,37 | 0,75% | 30,00 |
| 01.08.2025 | 150,61 | 151,57 | 144,76 | 146,28 | -3,31% | 199,00 |
| 31.07.2025 | 152,74 | 154,53 | 150,15 | 151,29 | -1,42% | 51,00 |
| 30.07.2025 | 152,76 | 155,42 | 151,66 | 153,47 | 0,14% | 61,00 |
| 29.07.2025 | 152,52 | 155,22 | 152,05 | 153,25 | 0,48% | 13,00 |
| 28.07.2025 | 151,77 | 155,37 | 151,74 | 152,52 | 0,62% | 15,00 |
| 25.07.2025 | 152,13 | 154,76 | 151,12 | 151,58 | 0,15% | 31,00 |
| 24.07.2025 | 148,21 | 153,93 | 146,80 | 151,35 | 3,53% | 3,00 |
| 23.07.2025 | 144,64 | 146,65 | 144,63 | 146,19 | 1,18% | 20,00 |
| 22.07.2025 | 142,35 | 144,73 | 141,76 | 144,48 | 1,35% | 21,00 |
| 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% | - |