101,300€
-3,55%
Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 104,85 | 105,13 | 101,83 | 102,20 | -2,69% | 50,00 |
| 14.05.2026 | 102,43 | 106,15 | 102,20 | 105,03 | 2,69% | 15,00 |
| 13.05.2026 | 105,40 | 105,40 | 101,38 | 102,28 | -2,39% | 17,00 |
| 12.05.2026 | 103,45 | 104,78 | 102,35 | 104,78 | 1,95% | 12,00 |
| 11.05.2026 | 104,85 | 105,70 | 102,78 | 102,78 | -2,00% | 75,00 |
| 08.05.2026 | 104,05 | 105,53 | 102,85 | 104,88 | 0,29% | - |
| 07.05.2026 | 106,10 | 106,88 | 103,83 | 104,58 | -1,27% | 144,00 |
| 06.05.2026 | 105,68 | 106,85 | 104,60 | 105,93 | 0,71% | 45,00 |
| 05.05.2026 | 106,13 | 106,93 | 103,58 | 105,18 | -0,19% | 69,00 |
| 04.05.2026 | 107,80 | 108,15 | 105,28 | 105,38 | -1,22% | 60,00 |
| 30.04.2026 | 102,75 | 107,28 | 101,40 | 106,68 | 4,00% | - |
| 29.04.2026 | 103,40 | 104,95 | 101,53 | 102,58 | -0,82% | 104,00 |
| 28.04.2026 | 103,53 | 104,65 | 102,33 | 103,43 | 0,63% | - |
| 27.04.2026 | 103,55 | 105,38 | 101,43 | 102,78 | -1,13% | - |
| 24.04.2026 | 104,85 | 106,45 | 102,73 | 103,95 | 0,27% | 51,00 |
| 23.04.2026 | 110,08 | 111,93 | 102,93 | 103,68 | -6,83% | 69,00 |
| 22.04.2026 | 110,58 | 112,38 | 109,90 | 111,28 | 0,72% | 119,00 |
| 21.04.2026 | 109,88 | 113,18 | 109,43 | 110,48 | 1,01% | 4,00 |
| 20.04.2026 | 109,70 | 110,78 | 108,30 | 109,38 | 0,21% | 422,00 |
| 17.04.2026 | 109,48 | 112,58 | 108,40 | 109,15 | 0,00% | 18,00 |
| 16.04.2026 | 110,78 | 113,00 | 108,78 | 109,15 | -1,36% | 37,00 |
| 15.04.2026 | 107,45 | 111,18 | 106,85 | 110,65 | 2,91% | 88,00 |
| 14.04.2026 | 103,93 | 108,03 | 103,20 | 107,53 | 4,06% | 124,00 |
| 13.04.2026 | 97,03 | 103,43 | 96,21 | 103,33 | 6,09% | 246,00 |
| 10.04.2026 | 100,25 | 100,45 | 96,67 | 97,39 | -2,39% | 1,00 |
| 09.04.2026 | 100,65 | 101,08 | 98,17 | 99,77 | -0,03% | 40,00 |
| 08.04.2026 | 97,57 | 102,65 | 96,53 | 99,80 | 2,52% | 62,00 |
| 07.04.2026 | 97,20 | 98,00 | 95,71 | 97,35 | -0,55% | 5,00 |
| 02.04.2026 | 98,64 | 99,50 | 94,46 | 97,89 | -0,82% | 1,00 |
| 01.04.2026 | 99,64 | 101,13 | 97,20 | 98,70 | -0,47% | 212,00 |
| 31.03.2026 | 97,44 | 100,04 | 97,13 | 99,17 | 2,24% | 69,00 |
| 30.03.2026 | 93,90 | 98,89 | 93,90 | 97,00 | 2,75% | 43,00 |
| 27.03.2026 | 96,56 | 96,56 | 92,84 | 94,40 | -0,51% | 65,00 |
| 26.03.2026 | 93,43 | 95,98 | 91,51 | 94,88 | 1,39% | 55,00 |
| 25.03.2026 | 93,68 | 96,34 | 92,77 | 93,58 | 0,27% | 93,00 |
| 24.03.2026 | 93,72 | 94,32 | 90,83 | 93,32 | -0,97% | 3,00 |
| 23.03.2026 | 96,77 | 98,64 | 93,21 | 94,23 | -1,32% | 82,00 |
| 20.03.2026 | 98,55 | 98,73 | 94,85 | 95,50 | -2,65% | - |
| 19.03.2026 | 99,19 | 99,55 | 95,81 | 98,10 | -0,82% | 116,00 |
| 18.03.2026 | 97,14 | 100,69 | 96,26 | 98,91 | 2,20% | 118,00 |
| 17.03.2026 | 92,85 | 97,14 | 92,63 | 96,79 | 3,75% | 193,00 |
| 16.03.2026 | 94,60 | 94,95 | 91,83 | 93,29 | -0,07% | 18,00 |
| 13.03.2026 | 89,84 | 93,96 | 88,59 | 93,36 | 5,25% | 281,00 |
| 12.03.2026 | 91,70 | 93,06 | 88,36 | 88,71 | -4,41% | 627,00 |
| 11.03.2026 | 95,47 | 95,94 | 91,33 | 92,80 | -1,97% | 69,00 |
| 10.03.2026 | 94,77 | 96,71 | 93,29 | 94,66 | -1,05% | 70,00 |
| 09.03.2026 | 92,51 | 96,14 | 91,76 | 95,66 | 0,69% | 308,00 |
| 06.03.2026 | 99,28 | 100,53 | 94,00 | 95,00 | -4,59% | 42,00 |
| 05.03.2026 | 98,26 | 101,18 | 97,61 | 99,56 | 1,48% | 43,00 |
| 04.03.2026 | 95,02 | 98,73 | 94,68 | 98,11 | 2,35% | 48,00 |
| 03.03.2026 | 97,45 | 97,58 | 91,11 | 95,86 | -2,72% | 695,00 |
| 02.03.2026 | 95,03 | 99,09 | 93,91 | 98,55 | 2,24% | 163,00 |
| 27.02.2026 | 99,71 | 99,71 | 94,94 | 96,39 | -3,52% | 143,00 |
| 26.02.2026 | 100,32 | 102,44 | 98,20 | 99,91 | -0,42% | 100,00 |
| 25.02.2026 | 99,11 | 101,05 | 96,83 | 100,33 | 1,59% | 10,00 |
| 24.02.2026 | 97,01 | 100,02 | 96,28 | 98,76 | 1,60% | 222,00 |
| 23.02.2026 | 101,98 | 102,87 | 94,12 | 97,20 | -5,64% | 592,00 |
| 20.02.2026 | 106,87 | 107,48 | 102,26 | 103,01 | -3,58% | 33,00 |
| 19.02.2026 | 112,56 | 113,02 | 105,77 | 106,84 | -5,38% | 414,00 |
| 18.02.2026 | 110,97 | 114,04 | 110,78 | 112,91 | 2,09% | 10,00 |
| 17.02.2026 | 109,96 | 111,13 | 107,30 | 110,60 | 0,44% | 70,00 |
| 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% | - |