20,225€
-2,18%
Echtzeit-Aktienkurs BLACKSTONE SECD LEND.FD
Bid:
Ask:
Aktienkurse zur BLACKSTONE SECD LEND.FD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 20,59 | 20,85 | 20,03 | 20,18 | -2,36% | - |
| 26.02.2026 | 20,84 | 20,92 | 20,37 | 20,67 | -0,84% | - |
| 25.02.2026 | 20,25 | 20,85 | 20,24 | 20,85 | 3,00% | 24.320,00 |
| 24.02.2026 | 20,05 | 20,47 | 20,00 | 20,24 | 1,29% | - |
| 23.02.2026 | 19,94 | 20,30 | 19,77 | 19,98 | -0,92% | 6.450,00 |
| 20.02.2026 | 20,43 | 20,74 | 19,92 | 20,17 | -0,80% | - |
| 19.02.2026 | 20,82 | 20,97 | 20,14 | 20,33 | -2,37% | - |
| 18.02.2026 | 20,47 | 20,88 | 20,37 | 20,82 | 1,88% | - |
| 17.02.2026 | 20,61 | 21,06 | 20,32 | 20,44 | -0,99% | - |
| 16.02.2026 | 20,78 | 20,87 | 20,63 | 20,64 | -0,70% | 17.600,00 |
| 13.02.2026 | 21,15 | 21,35 | 20,68 | 20,79 | -1,55% | 8.000,00 |
| 12.02.2026 | 21,44 | 21,59 | 21,04 | 21,12 | -0,64% | - |
| 11.02.2026 | 21,60 | 21,74 | 21,18 | 21,25 | -1,52% | 29.248,00 |
| 10.02.2026 | 21,16 | 21,66 | 21,13 | 21,58 | 1,98% | - |
| 09.02.2026 | 21,03 | 21,23 | 20,69 | 21,16 | 0,45% | - |
| 06.02.2026 | 20,70 | 21,16 | 20,66 | 21,07 | 1,41% | - |
| 05.02.2026 | 21,15 | 21,16 | 20,56 | 20,77 | -1,47% | - |
| 04.02.2026 | 20,77 | 21,09 | 20,52 | 21,08 | 2,11% | - |
| 03.02.2026 | 21,30 | 21,47 | 20,47 | 20,65 | -2,99% | - |
| 02.02.2026 | 21,70 | 21,79 | 20,88 | 21,29 | -1,65% | 1.875,00 |
| 30.01.2026 | 21,80 | 21,92 | 21,56 | 21,64 | 0,00% | - |
| 29.01.2026 | 22,00 | 22,00 | 21,59 | 21,64 | -0,85% | - |
| 28.01.2026 | 21,90 | 22,18 | 21,77 | 21,83 | -0,03% | - |
| 27.01.2026 | 22,00 | 22,17 | 21,71 | 21,84 | -0,39% | - |
| 26.01.2026 | 22,00 | 22,31 | 21,71 | 21,92 | -0,84% | - |
| 23.01.2026 | 22,90 | 22,93 | 22,00 | 22,11 | -2,51% | - |
| 22.01.2026 | 22,60 | 22,96 | 22,57 | 22,68 | 0,47% | - |
| 21.01.2026 | 22,20 | 22,75 | 22,20 | 22,57 | 1,47% | - |
| 20.01.2026 | 22,80 | 22,81 | 22,10 | 22,24 | -3,56% | - |
| 19.01.2026 | 22,90 | 23,07 | 22,80 | 23,06 | 0,75% | - |
| 16.01.2026 | 22,90 | 22,97 | 22,43 | 22,89 | 0,76% | 4.900,00 |
| 15.01.2026 | 22,50 | 22,81 | 22,43 | 22,72 | 0,92% | - |
| 14.01.2026 | 22,20 | 22,51 | 21,93 | 22,51 | 1,58% | - |
| 13.01.2026 | 22,40 | 22,73 | 22,02 | 22,16 | -0,88% | - |
| 12.01.2026 | 22,50 | 22,54 | 22,30 | 22,36 | -0,89% | - |
| 09.01.2026 | 22,60 | 22,84 | 22,46 | 22,56 | -0,20% | 44.000,00 |
| 08.01.2026 | 21,90 | 22,76 | 21,83 | 22,60 | 3,24% | 1.035,00 |
| 07.01.2026 | 22,80 | 23,00 | 21,76 | 21,89 | -3,59% | 1.035,00 |
| 06.01.2026 | 23,00 | 23,28 | 22,54 | 22,71 | -1,47% | - |
| 05.01.2026 | 22,90 | 23,08 | 22,74 | 23,04 | 1,96% | - |
| 02.01.2026 | 21,80 | 22,91 | 21,78 | 22,60 | -1,82% | - |
| 30.12.2025 | 23,03 | 23,03 | 23,02 | 23,02 | -0,62% | - |
| 29.12.2025 | 23,14 | 23,42 | 23,05 | 23,16 | 0,91% | - |
| 23.12.2025 | 23,12 | 23,17 | 22,91 | 22,95 | -1,30% | - |
| 22.12.2025 | 23,44 | 23,78 | 22,97 | 23,26 | 0,09% | 200,00 |
| 19.12.2025 | 23,41 | 23,59 | 23,22 | 23,23 | -1,44% | - |
| 18.12.2025 | 23,62 | 23,89 | 23,40 | 23,57 | -0,41% | - |
| 17.12.2025 | 23,78 | 23,96 | 23,58 | 23,67 | 0,05% | - |
| 16.12.2025 | 23,90 | 24,10 | 23,63 | 23,66 | -1,40% | - |
| 15.12.2025 | 24,16 | 24,33 | 23,78 | 23,99 | -0,39% | - |
| 12.12.2025 | 23,98 | 24,32 | 23,97 | 24,09 | -0,16% | - |
| 11.12.2025 | 24,20 | 24,30 | 24,05 | 24,13 | -1,08% | - |
| 10.12.2025 | 24,43 | 24,51 | 24,32 | 24,39 | -0,09% | - |
| 09.12.2025 | 24,36 | 24,43 | 24,16 | 24,41 | 0,37% | - |
| 08.12.2025 | 24,39 | 24,60 | 24,22 | 24,32 | -0,16% | - |
| 05.12.2025 | 24,36 | 24,55 | 24,12 | 24,36 | 0,75% | - |
| 04.12.2025 | 24,19 | 24,26 | 23,95 | 24,18 | 0,57% | - |
| 03.12.2025 | 23,61 | 24,05 | 23,55 | 24,04 | 1,91% | - |
| 02.12.2025 | 23,76 | 24,01 | 23,43 | 23,59 | -0,58% | 900,00 |
| 01.12.2025 | 23,75 | 23,95 | 23,62 | 23,73 | 0,08% | - |
| 28.11.2025 | 23,84 | 24,02 | 23,71 | 23,71 | -0,43% | - |
| 27.11.2025 | 23,73 | 23,86 | 23,73 | 23,81 | 0,03% | - |
| 26.11.2025 | 23,57 | 23,87 | 23,31 | 23,81 | 1,37% | - |
| 25.11.2025 | 23,30 | 23,57 | 23,15 | 23,48 | 0,92% | - |
| 24.11.2025 | 23,07 | 23,29 | 22,92 | 23,27 | 0,53% | - |
| 21.11.2025 | 22,78 | 23,17 | 22,50 | 23,15 | 1,69% | - |
| 20.11.2025 | 22,99 | 23,18 | 22,60 | 22,76 | -1,37% | - |
| 19.11.2025 | 22,68 | 23,11 | 22,51 | 23,08 | 1,41% | - |
| 18.11.2025 | 22,51 | 22,89 | 22,27 | 22,76 | -0,98% | - |
| 17.11.2025 | 22,98 | 23,13 | 22,82 | 22,98 | 0,15% | - |
| 14.11.2025 | 22,87 | 23,02 | 22,67 | 22,95 | 0,53% | - |
| 13.11.2025 | 23,16 | 23,28 | 22,70 | 22,83 | -1,23% | - |
| 12.11.2025 | 23,05 | 23,22 | 22,99 | 23,11 | 0,39% | - |
| 11.11.2025 | 23,03 | 23,25 | 22,73 | 23,02 | -0,13% | - |
| 10.11.2025 | 23,12 | 23,42 | 22,86 | 23,05 | 1,39% | - |
| 07.11.2025 | 22,64 | 22,76 | 22,29 | 22,73 | 0,59% | - |
| 06.11.2025 | 22,73 | 23,05 | 22,46 | 22,60 | -0,81% | - |
| 05.11.2025 | 22,85 | 22,93 | 22,51 | 22,79 | 0,22% | - |
| 04.11.2025 | 22,78 | 23,05 | 22,69 | 22,74 | -0,92% | - |
| 03.11.2025 | 22,91 | 23,14 | 22,60 | 22,95 | 0,27% | - |
| 31.10.2025 | 22,79 | 23,07 | 22,68 | 22,88 | -1,39% | - |
| 30.10.2025 | 23,29 | 23,46 | 22,64 | 23,21 | -0,53% | 150,00 |
| 29.10.2025 | 23,30 | 23,50 | 23,11 | 23,33 | 0,13% | - |
| 28.10.2025 | 23,17 | 23,44 | 23,09 | 23,30 | 0,62% | 84,00 |
| 27.10.2025 | 23,20 | 23,38 | 22,95 | 23,16 | 0,43% | - |
| 24.10.2025 | 22,95 | 23,42 | 22,84 | 23,06 | 0,89% | - |
| 23.10.2025 | 22,79 | 23,15 | 22,73 | 22,85 | 0,32% | - |
| 22.10.2025 | 22,78 | 22,97 | 22,57 | 22,78 | -0,21% | - |
| 21.10.2025 | 22,30 | 22,91 | 22,26 | 22,83 | 2,42% | - |
| 20.10.2025 | 22,27 | 22,52 | 22,00 | 22,29 | 0,51% | - |
| 17.10.2025 | 22,04 | 22,35 | 21,98 | 22,18 | -0,74% | 340,00 |
| 16.10.2025 | 22,85 | 22,98 | 22,34 | 22,34 | -1,74% | - |
| 15.10.2025 | 22,77 | 23,06 | 22,61 | 22,74 | 0,38% | - |
| 14.10.2025 | 22,33 | 22,81 | 22,22 | 22,65 | 1,36% | - |
| 13.10.2025 | 21,68 | 22,46 | 21,64 | 22,35 | 3,98% | - |
| 10.10.2025 | 21,89 | 22,06 | 21,36 | 21,49 | -1,95% | - |
| 09.10.2025 | 22,28 | 22,54 | 21,86 | 21,92 | -1,61% | - |
| 08.10.2025 | 22,18 | 22,59 | 21,99 | 22,28 | 0,91% | - |
| 07.10.2025 | 22,37 | 22,64 | 21,97 | 22,08 | -0,47% | - |
| 06.10.2025 | 22,62 | 22,92 | 22,18 | 22,18 | -0,96% | - |