15,585$
-0,42%
Echtzeit-Aktienkurs Blue Owl Capital
Bid:
Ask:
Aktienkurse zur Blue Owl Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 15,81 | 16,26 | 15,55 | 15,59 | -0,38% | 10.371.748,00 |
| 12.12.2025 | 16,15 | 16,25 | 15,45 | 15,65 | -2,86% | 15.327.113,00 |
| 11.12.2025 | 16,49 | 16,53 | 15,91 | 16,11 | -2,72% | 13.598.530,00 |
| 10.12.2025 | 16,89 | 17,00 | 16,14 | 16,56 | -0,66% | 18.309.577,00 |
| 09.12.2025 | 16,00 | 16,84 | 15,87 | 16,67 | 4,06% | 14.564.410,00 |
| 08.12.2025 | 16,25 | 16,32 | 16,01 | 16,02 | -1,35% | 8.285.076,00 |
| 05.12.2025 | 16,09 | 16,48 | 15,99 | 16,24 | 1,12% | 11.401.305,00 |
| 04.12.2025 | 15,92 | 16,18 | 15,90 | 16,06 | 2,55% | 21.179.108,00 |
| 03.12.2025 | 15,00 | 15,80 | 14,98 | 15,66 | 5,03% | 15.574.351,00 |
| 02.12.2025 | 15,03 | 15,18 | 14,90 | 14,91 | -0,80% | 9.652.519,00 |
| 01.12.2025 | 14,78 | 15,19 | 14,73 | 15,03 | 0,20% | 14.030.803,00 |
| 28.11.2025 | 14,92 | 15,06 | 14,83 | 15,00 | 1,69% | 5.125.688,00 |
| 26.11.2025 | 14,59 | 14,90 | 14,50 | 14,75 | 2,08% | 10.447.755,00 |
| 25.11.2025 | 14,18 | 14,46 | 14,10 | 14,45 | 2,05% | 9.844.229,00 |
| 24.11.2025 | 14,08 | 14,23 | 13,87 | 14,16 | 0,93% | 11.388.528,00 |
| 21.11.2025 | 13,79 | 14,10 | 13,49 | 14,03 | 2,11% | 20.035.788,00 |
| 20.11.2025 | 14,00 | 14,35 | 13,62 | 13,74 | -0,36% | 21.872.430,00 |
| 19.11.2025 | 14,02 | 14,39 | 13,25 | 13,79 | -0,86% | 31.341.014,00 |
| 18.11.2025 | 13,56 | 14,05 | 13,44 | 13,91 | 1,02% | 24.925.352,00 |
| 17.11.2025 | 14,35 | 14,39 | 13,36 | 13,77 | -5,81% | 30.170.611,00 |
| 14.11.2025 | 14,53 | 14,93 | 14,38 | 14,62 | -1,35% | 10.711.127,00 |
| 13.11.2025 | 14,94 | 15,17 | 14,67 | 14,82 | -1,72% | 14.635.852,00 |
| 12.11.2025 | 15,22 | 15,56 | 15,05 | 15,08 | 0,00% | 11.275.757,00 |
| 11.11.2025 | 14,94 | 15,32 | 14,93 | 15,08 | 1,14% | 9.815.908,00 |
| 10.11.2025 | 15,38 | 15,43 | 14,82 | 14,91 | -3,37% | 13.776.534,00 |
| 07.11.2025 | 14,80 | 15,49 | 14,52 | 15,43 | 3,21% | 12.927.788,00 |
| 06.11.2025 | 15,69 | 15,90 | 14,86 | 14,95 | -4,72% | 15.491.163,00 |
| 05.11.2025 | 15,72 | 16,03 | 15,27 | 15,69 | 0,19% | 15.517.183,00 |
| 04.11.2025 | 15,98 | 16,32 | 15,56 | 15,66 | -3,09% | 19.739.856,00 |
| 03.11.2025 | 15,93 | 16,34 | 15,78 | 16,16 | 2,47% | 16.325.855,00 |
| 31.10.2025 | 15,86 | 15,91 | 15,37 | 15,77 | -0,57% | 20.016.693,00 |
| 30.10.2025 | 16,40 | 16,54 | 15,45 | 15,86 | -4,23% | 22.818.668,00 |
| 29.10.2025 | 16,68 | 17,17 | 16,45 | 16,56 | 0,18% | 15.696.746,00 |
| 28.10.2025 | 17,01 | 17,10 | 16,52 | 16,53 | -2,13% | 11.143.538,00 |
| 27.10.2025 | 16,95 | 17,10 | 16,82 | 16,89 | 1,26% | 11.422.134,00 |
| 24.10.2025 | 16,69 | 16,83 | 16,47 | 16,68 | 2,27% | 12.131.734,00 |
| 23.10.2025 | 17,16 | 17,30 | 16,29 | 16,31 | -5,01% | 17.032.586,00 |
| 22.10.2025 | 17,04 | 17,30 | 17,00 | 17,17 | 0,70% | 18.418.445,00 |
| 21.10.2025 | 16,51 | 17,14 | 16,50 | 17,05 | 2,22% | 10.608.203,00 |
| 20.10.2025 | 16,65 | 16,95 | 16,48 | 16,68 | 3,09% | 9.387.461,00 |
| 17.10.2025 | 16,05 | 16,40 | 15,85 | 16,18 | 1,83% | 14.665.267,00 |
| 16.10.2025 | 17,09 | 17,11 | 15,78 | 15,89 | -7,18% | 14.420.696,00 |
| 15.10.2025 | 17,08 | 17,33 | 16,87 | 17,12 | 2,15% | 12.086.842,00 |
| 14.10.2025 | 15,84 | 17,00 | 15,80 | 16,76 | 3,97% | 11.750.243,00 |
| 13.10.2025 | 15,75 | 16,19 | 15,61 | 16,12 | 4,40% | 12.212.957,00 |
| 10.10.2025 | 16,27 | 16,30 | 15,42 | 15,44 | -4,98% | 14.832.893,00 |
| 09.10.2025 | 16,55 | 16,63 | 15,90 | 16,25 | -1,57% | 16.521.241,00 |
| 08.10.2025 | 16,22 | 16,66 | 16,04 | 16,51 | 2,48% | 13.257.844,00 |
| 07.10.2025 | 16,63 | 16,83 | 16,11 | 16,11 | -2,48% | 9.808.750,00 |
| 06.10.2025 | 16,49 | 16,56 | 16,03 | 16,52 | 1,63% | 14.434.097,00 |
| 03.10.2025 | 16,28 | 16,37 | 16,03 | 16,26 | 1,28% | 1.579.853,00 |
| 02.10.2025 | 16,18 | 16,22 | 15,75 | 16,05 | -0,56% | 21.775.642,00 |
| 01.10.2025 | 16,64 | 16,78 | 16,12 | 16,14 | -4,67% | 14.872.949,00 |
| 30.09.2025 | 17,52 | 17,58 | 16,30 | 16,93 | -3,59% | 18.369.300,00 |
| 29.09.2025 | 17,90 | 18,00 | 17,47 | 17,56 | -1,13% | 5.540.281,00 |
| 26.09.2025 | 17,34 | 17,83 | 17,34 | 17,76 | 2,30% | 7.308.021,00 |
| 25.09.2025 | 17,20 | 17,41 | 17,01 | 17,36 | 0,40% | 8.944.713,00 |
| 24.09.2025 | 18,73 | 18,78 | 17,28 | 17,29 | -7,24% | 14.623.683,00 |
| 23.09.2025 | 18,52 | 18,99 | 18,52 | 18,64 | 0,65% | 7.538.953,00 |
| 22.09.2025 | 18,71 | 18,75 | 18,48 | 18,52 | -2,01% | 5.647.137,00 |
| 19.09.2025 | 19,15 | 19,25 | 18,89 | 18,90 | -1,00% | 10.955.787,00 |
| 18.09.2025 | 18,89 | 19,29 | 18,74 | 19,09 | 2,91% | 7.430.648,00 |
| 17.09.2025 | 18,50 | 18,92 | 18,40 | 18,55 | 0,00% | 8.118.199,00 |
| 16.09.2025 | 18,57 | 18,71 | 18,31 | 18,55 | -0,22% | 8.927.827,00 |
| 15.09.2025 | 18,88 | 18,94 | 18,52 | 18,59 | -0,85% | 5.938.626,00 |
| 12.09.2025 | 18,70 | 18,90 | 18,64 | 18,75 | 0,00% | 4.643.730,00 |
| 11.09.2025 | 18,58 | 19,05 | 18,52 | 18,75 | 0,75% | 10.061.552,00 |
| 10.09.2025 | 17,80 | 18,63 | 17,80 | 18,61 | 4,67% | 14.355.804,00 |
| 09.09.2025 | 17,95 | 18,08 | 17,76 | 17,78 | -1,33% | 6.980.491,00 |
| 08.09.2025 | 17,86 | 18,04 | 17,70 | 18,02 | 1,29% | 7.194.019,00 |
| 05.09.2025 | 18,20 | 18,32 | 17,25 | 17,79 | -1,44% | 16.054.534,00 |
| 04.09.2025 | 17,90 | 18,05 | 17,75 | 18,05 | 0,78% | 18.725.131,00 |
| 03.09.2025 | 18,32 | 18,40 | 17,64 | 17,91 | -2,87% | 9.583.609,00 |
| 02.09.2025 | 18,18 | 18,48 | 17,84 | 18,44 | -0,43% | 5.339.083,00 |
| 29.08.2025 | 18,70 | 18,70 | 18,46 | 18,52 | -0,91% | 5.953.302,00 |
| 28.08.2025 | 18,70 | 18,98 | 18,66 | 18,69 | 0,54% | 3.789.225,00 |
| 27.08.2025 | 18,72 | 18,93 | 18,57 | 18,59 | -0,43% | 4.827.930,00 |
| 26.08.2025 | 18,59 | 18,79 | 18,52 | 18,67 | 0,38% | 3.404.165,00 |
| 25.08.2025 | 18,80 | 18,87 | 18,60 | 18,60 | -1,06% | 3.039.440,00 |
| 22.08.2025 | 18,98 | 19,27 | 18,64 | 18,80 | 1,29% | 4.265.629,00 |
| 21.08.2025 | 18,45 | 18,63 | 18,41 | 18,56 | -0,05% | 4.163.914,00 |
| 20.08.2025 | 18,81 | 18,85 | 18,34 | 18,57 | -1,38% | 4.863.889,00 |
| 19.08.2025 | 19,24 | 19,35 | 18,79 | 18,83 | -1,77% | 5.171.595,00 |
| 18.08.2025 | 19,00 | 19,21 | 18,87 | 19,17 | 0,68% | 5.019.749,00 |
| 15.08.2025 | 19,73 | 19,84 | 18,97 | 19,04 | -3,15% | 7.430.332,00 |
| 14.08.2025 | 19,64 | 20,00 | 19,47 | 19,66 | -1,90% | 8.631.682,00 |
| 13.08.2025 | 20,40 | 20,49 | 19,78 | 20,04 | -1,38% | 13.337.370,00 |
| 12.08.2025 | 19,88 | 20,58 | 19,87 | 20,32 | 2,89% | 9.008.739,00 |
| 11.08.2025 | 19,74 | 19,82 | 19,37 | 19,75 | 0,00% | 5.597.201,00 |
| 08.08.2025 | 19,21 | 19,92 | 19,08 | 19,75 | 4,28% | 8.846.014,00 |
| 07.08.2025 | 19,84 | 19,92 | 18,74 | 18,94 | -3,07% | 6.815.939,00 |
| 06.08.2025 | 19,39 | 19,67 | 19,35 | 19,54 | 0,98% | 3.827.649,00 |
| 05.08.2025 | 19,42 | 19,58 | 19,01 | 19,35 | 0,00% | 4.268.925,00 |
| 04.08.2025 | 19,00 | 19,57 | 18,90 | 19,35 | 2,71% | 4.717.000,00 |
| 01.08.2025 | 18,89 | 18,97 | 18,12 | 18,84 | -2,64% | 12.142.119,00 |
| 31.07.2025 | 19,90 | 20,05 | 18,93 | 19,35 | -0,82% | 14.256.100,00 |
| 30.07.2025 | 20,00 | 20,06 | 19,41 | 19,51 | -1,71% | 5.975.605,00 |
| 29.07.2025 | 19,98 | 20,02 | 19,54 | 19,85 | 0,20% | 5.294.082,00 |
| 28.07.2025 | 20,10 | 20,14 | 19,72 | 19,81 | -1,05% | 4.736.619,00 |
| 25.07.2025 | 20,28 | 20,30 | 19,58 | 20,02 | -1,43% | 8.932.047,00 |