123,200€
2,38%
Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 150,43 | 151,18 | 145,92 | 149,53 | -0,49% | - |
| 24.02.2025 | 151,61 | 153,09 | 148,14 | 150,27 | -0,66% | 229,00 |
| 21.02.2025 | 156,51 | 157,67 | 150,80 | 151,27 | -3,01% | - |
| 20.02.2025 | 159,69 | 160,63 | 154,45 | 155,97 | -2,56% | - |
| 19.02.2025 | 159,34 | 161,13 | 158,20 | 160,07 | 0,41% | - |
| 18.02.2025 | 157,98 | 160,37 | 157,78 | 159,42 | 0,89% | 30,00 |
| 17.02.2025 | 156,21 | 158,32 | 156,21 | 158,02 | 0,43% | 117,00 |
| 14.02.2025 | 153,22 | 157,95 | 152,65 | 157,34 | 2,59% | - |
| 13.02.2025 | 155,63 | 157,03 | 151,98 | 153,37 | -0,86% | 10,00 |
| 12.02.2025 | 159,04 | 159,78 | 153,98 | 154,70 | -2,70% | 229,00 |
| 11.02.2025 | 163,81 | 163,87 | 157,32 | 159,00 | -2,78% | 17,00 |
| 10.02.2025 | 165,07 | 167,19 | 161,35 | 163,55 | -0,65% | 60,00 |
| 07.02.2025 | 167,58 | 168,75 | 163,91 | 164,62 | -1,95% | - |
| 06.02.2025 | 168,11 | 171,36 | 165,89 | 167,89 | -0,15% | 18,00 |
| 05.02.2025 | 165,22 | 168,24 | 162,16 | 168,15 | 2,23% | 60,00 |
| 04.02.2025 | 169,33 | 169,81 | 163,42 | 164,49 | -2,53% | 2,00 |
| 03.02.2025 | 168,46 | 171,05 | 164,81 | 168,76 | -1,07% | 273,00 |
| 31.01.2025 | 171,36 | 174,60 | 170,27 | 170,58 | -0,20% | 10,00 |
| 30.01.2025 | 181,61 | 182,71 | 168,93 | 170,92 | -4,19% | 60,00 |
| 29.01.2025 | 178,44 | 180,60 | 177,49 | 178,40 | 0,26% | - |
| 28.01.2025 | 173,97 | 178,74 | 173,96 | 177,94 | 2,19% | 130,00 |
| 27.01.2025 | 177,63 | 178,18 | 170,96 | 174,13 | -2,20% | - |
| 24.01.2025 | 178,14 | 178,75 | 175,53 | 178,04 | -0,05% | 10,00 |
| 23.01.2025 | 175,11 | 178,16 | 175,11 | 178,13 | 1,54% | 2,00 |
| 22.01.2025 | 174,70 | 176,10 | 172,27 | 175,43 | 0,59% | 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 |