101,200€
-3,54%
Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 105,87 | 106,97 | 103,57 | 105,14 | -0,07% | 1.359,00 |
| 04.05.2026 | 106,65 | 108,15 | 105,18 | 105,21 | -1,72% | 516,00 |
| 30.04.2026 | 102,31 | 107,27 | 101,40 | 107,05 | 4,86% | 284,00 |
| 29.04.2026 | 104,01 | 104,95 | 101,52 | 102,09 | -1,64% | 893,00 |
| 28.04.2026 | 103,28 | 104,63 | 102,44 | 103,79 | 1,06% | 92,00 |
| 27.04.2026 | 103,81 | 105,35 | 101,43 | 102,70 | -1,05% | 753,00 |
| 24.04.2026 | 105,37 | 105,49 | 102,72 | 103,79 | -1,21% | 1.065,00 |
| 23.04.2026 | 110,27 | 111,45 | 102,86 | 105,06 | -5,10% | 818,00 |
| 22.04.2026 | 110,71 | 112,37 | 109,94 | 110,71 | 0,26% | 4.919,00 |
| 21.04.2026 | 109,78 | 113,22 | 109,37 | 110,42 | 0,84% | 3.459,00 |
| 20.04.2026 | 108,57 | 110,78 | 108,27 | 109,50 | -0,24% | 968,00 |
| 17.04.2026 | 109,33 | 112,57 | 108,63 | 109,76 | 0,90% | 632,00 |
| 16.04.2026 | 110,77 | 112,68 | 108,63 | 108,78 | -1,50% | 1.271,00 |
| 15.04.2026 | 107,64 | 111,16 | 107,03 | 110,44 | 3,14% | 585,00 |
| 14.04.2026 | 103,73 | 108,04 | 103,29 | 107,08 | 3,42% | 675,00 |
| 13.04.2026 | 96,95 | 103,73 | 96,40 | 103,54 | 5,59% | 804,00 |
| 10.04.2026 | 100,07 | 100,37 | 96,65 | 98,06 | -1,84% | 521,00 |
| 09.04.2026 | 100,63 | 100,77 | 98,17 | 99,90 | -0,84% | 736,00 |
| 08.04.2026 | 100,51 | 102,73 | 99,08 | 100,74 | 3,40% | 921,00 |
| 07.04.2026 | 97,21 | 97,90 | 95,71 | 97,43 | -0,73% | 1.768,00 |
| 02.04.2026 | 98,06 | 99,51 | 94,48 | 98,15 | -0,48% | 401,00 |
| 01.04.2026 | 99,64 | 100,63 | 97,06 | 98,62 | -1,13% | 798,00 |
| 31.03.2026 | 98,76 | 100,02 | 97,17 | 99,75 | 2,51% | 597,00 |
| 30.03.2026 | 93,76 | 98,88 | 93,75 | 97,31 | 3,86% | 1.703,00 |
| 27.03.2026 | 96,02 | 96,50 | 92,84 | 93,69 | -1,73% | 2.793,00 |
| 26.03.2026 | 93,41 | 95,98 | 91,91 | 95,34 | 1,69% | 2.096,00 |
| 25.03.2026 | 93,75 | 96,34 | 92,82 | 93,76 | 0,11% | 595,00 |
| 24.03.2026 | 93,94 | 94,40 | 90,82 | 93,65 | -0,15% | 951,00 |
| 23.03.2026 | 94,69 | 99,03 | 93,23 | 93,80 | -2,39% | 978,00 |
| 20.03.2026 | 98,32 | 98,48 | 94,86 | 96,09 | -2,21% | 678,00 |
| 19.03.2026 | 99,25 | 99,27 | 95,81 | 98,27 | -0,55% | 653,00 |
| 18.03.2026 | 97,96 | 100,69 | 96,26 | 98,81 | 1,68% | 2.153,00 |
| 17.03.2026 | 92,73 | 97,17 | 92,49 | 97,17 | 4,62% | 819,00 |
| 16.03.2026 | 94,48 | 94,67 | 91,81 | 92,88 | -0,46% | 1.002,00 |
| 13.03.2026 | 89,01 | 93,95 | 88,61 | 93,31 | 5,04% | 4.003,00 |
| 12.03.2026 | 91,74 | 93,07 | 88,36 | 88,83 | -3,94% | 1.004,00 |
| 11.03.2026 | 95,34 | 95,90 | 91,27 | 92,47 | -2,55% | 1.020,00 |
| 10.03.2026 | 95,06 | 96,41 | 93,27 | 94,89 | -0,24% | 1.669,00 |
| 09.03.2026 | 93,04 | 96,14 | 91,76 | 95,12 | 0,27% | 936,00 |
| 06.03.2026 | 100,10 | 100,28 | 94,06 | 94,86 | -4,52% | 2.228,00 |
| 05.03.2026 | 98,20 | 101,19 | 97,51 | 99,36 | 1,16% | 3.218,00 |
| 04.03.2026 | 94,72 | 98,71 | 94,67 | 98,22 | 3,04% | 4.904,00 |
| 03.03.2026 | 97,26 | 97,76 | 90,98 | 95,33 | -3,30% | 6.780,00 |
| 02.03.2026 | 94,78 | 99,09 | 93,88 | 98,58 | 2,94% | 4.484,00 |
| 27.02.2026 | 99,49 | 99,66 | 94,91 | 95,76 | -3,90% | 2.865,00 |
| 26.02.2026 | 100,36 | 102,43 | 98,18 | 99,65 | -0,69% | 1.152,00 |
| 25.02.2026 | 99,08 | 101,06 | 97,89 | 100,34 | 1,49% | 2.249,00 |
| 24.02.2026 | 97,27 | 100,04 | 96,43 | 98,87 | 2,06% | 4.778,00 |
| 23.02.2026 | 101,88 | 102,55 | 94,12 | 96,87 | -5,88% | 3.231,00 |
| 20.02.2026 | 107,24 | 107,56 | 102,21 | 102,92 | -3,52% | 4.199,00 |
| 19.02.2026 | 112,22 | 113,16 | 105,74 | 106,68 | -5,19% | 1.300,00 |
| 18.02.2026 | 111,20 | 114,05 | 110,78 | 112,52 | 1,51% | 469,00 |
| 17.02.2026 | 109,10 | 111,14 | 107,28 | 110,85 | 1,08% | 683,00 |
| 16.02.2026 | 109,68 | 110,27 | 109,64 | 109,67 | 0,30% | 768,00 |
| 13.02.2026 | 109,45 | 111,01 | 108,66 | 109,34 | -0,20% | 1.483,00 |
| 12.02.2026 | 112,94 | 114,70 | 108,09 | 109,56 | -2,64% | 1.176,00 |
| 11.02.2026 | 112,59 | 113,80 | 110,39 | 112,53 | -0,12% | 429,00 |
| 10.02.2026 | 110,35 | 113,90 | 110,03 | 112,67 | 2,13% | 707,00 |
| 09.02.2026 | 109,38 | 110,57 | 106,91 | 110,32 | 0,57% | 1.107,00 |
| 06.02.2026 | 107,69 | 110,18 | 107,57 | 109,69 | 2,30% | 962,00 |
| 05.02.2026 | 114,20 | 116,04 | 106,21 | 107,22 | -6,05% | 1.631,00 |
| 04.02.2026 | 113,71 | 115,42 | 108,58 | 114,12 | 1,00% | 1.484,00 |
| 03.02.2026 | 119,91 | 120,25 | 110,08 | 112,99 | -5,72% | 1.104,00 |
| 02.02.2026 | 118,71 | 121,10 | 117,94 | 119,84 | -0,25% | 289,00 |
| 30.01.2026 | 119,10 | 120,64 | 117,79 | 120,14 | 0,65% | 789,00 |
| 29.01.2026 | 122,64 | 126,43 | 118,14 | 119,37 | -2,90% | 1.430,00 |
| 28.01.2026 | 124,16 | 124,55 | 122,03 | 122,93 | -0,26% | 561,00 |
| 27.01.2026 | 126,53 | 126,98 | 123,15 | 123,25 | -2,38% | 160,00 |
| 26.01.2026 | 126,63 | 127,76 | 124,37 | 126,26 | -0,61% | 2.349,00 |
| 23.01.2026 | 132,33 | 132,42 | 126,36 | 127,03 | -3,49% | 1.503,00 |
| 22.01.2026 | 133,65 | 134,68 | 131,62 | 131,62 | -1,41% | 173,00 |
| 21.01.2026 | 131,56 | 134,66 | 131,03 | 133,50 | 1,67% | 321,00 |
| 20.01.2026 | 137,79 | 137,79 | 131,26 | 131,31 | -5,77% | 474,00 |
| 19.01.2026 | 139,65 | 139,86 | 139,22 | 139,35 | -1,16% | 672,00 |
| 16.01.2026 | 138,60 | 142,41 | 138,40 | 140,99 | 1,71% | 959,00 |
| 15.01.2026 | 136,47 | 139,71 | 135,12 | 138,62 | 1,81% | 728,00 |
| 14.01.2026 | 133,08 | 136,32 | 131,67 | 136,15 | 2,15% | 330,00 |
| 13.01.2026 | 134,21 | 135,64 | 132,01 | 133,29 | -0,60% | 327,00 |
| 12.01.2026 | 133,82 | 134,82 | 131,83 | 134,10 | -0,99% | 689,00 |
| 09.01.2026 | 133,34 | 136,01 | 132,52 | 135,44 | 1,55% | 680,00 |
| 08.01.2026 | 131,40 | 133,79 | 130,64 | 133,37 | 1,34% | 2.418,00 |
| 07.01.2026 | 138,97 | 139,44 | 126,33 | 131,60 | -5,47% | 938,00 |
| 06.01.2026 | 138,48 | 139,57 | 137,01 | 139,21 | 0,51% | 3.513,00 |
| 05.01.2026 | 136,05 | 140,08 | 135,61 | 138,51 | 2,25% | 613,00 |
| 02.01.2026 | 132,10 | 135,84 | 131,73 | 135,46 | 2,87% | 239,00 |
| 30.12.2025 | 131,49 | 131,68 | 130,70 | 131,68 | -0,11% | 18,00 |
| 29.12.2025 | 132,03 | 132,60 | 131,44 | 131,82 | 0,25% | 410,00 |
| 23.12.2025 | 132,27 | 133,16 | 131,49 | 131,49 | -0,76% | 688,00 |
| 22.12.2025 | 129,74 | 132,78 | 128,71 | 132,50 | 2,25% | 303,00 |
| 19.12.2025 | 131,26 | 132,41 | 129,27 | 129,59 | -1,10% | 101,00 |
| 18.12.2025 | 130,58 | 134,17 | 130,40 | 131,03 | 0,31% | 192,00 |
| 17.12.2025 | 129,81 | 133,21 | 129,33 | 130,63 | 1,02% | 319,00 |
| 16.12.2025 | 127,50 | 129,53 | 127,36 | 129,31 | 1,06% | 371,00 |
| 15.12.2025 | 129,21 | 130,01 | 127,92 | 127,95 | -0,64% | 869,00 |
| 12.12.2025 | 131,37 | 132,20 | 127,19 | 128,78 | -2,14% | 227,00 |
| 11.12.2025 | 132,99 | 133,51 | 128,94 | 131,59 | -1,75% | 568,00 |
| 10.12.2025 | 134,38 | 134,66 | 129,57 | 133,93 | -0,18% | 1.313,00 |
| 09.12.2025 | 130,17 | 135,74 | 129,92 | 134,17 | 3,06% | 646,00 |
| 08.12.2025 | 130,66 | 131,06 | 129,51 | 130,18 | -0,41% | 182,00 |
| 05.12.2025 | 130,01 | 132,06 | 129,24 | 130,71 | 0,57% | 707,00 |