20,993€
-0,34%
Echtzeit-Aktienkurs Blackstone Secured Lending Fund
Bid:
Ask:
Aktienkurse zur Blackstone Secured Lending Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 21,15 | 21,23 | 20,85 | 21,01 | -0,45% | - |
| 08.09.2026 | 21,35 | 21,40 | 21,09 | 21,11 | -0,99% | - |
| 07.09.2026 | 21,26 | 21,37 | 21,23 | 21,32 | -0,23% | - |
| 04.09.2026 | 21,30 | 21,48 | 21,13 | 21,37 | 0,72% | - |
| 03.09.2026 | 21,36 | 21,48 | 20,98 | 21,21 | -0,33% | - |
| 02.09.2026 | 21,33 | 21,45 | 21,20 | 21,28 | -0,30% | - |
| 01.09.2026 | 21,60 | 21,68 | 21,31 | 21,35 | -0,93% | - |
| 31.08.2026 | 21,30 | 21,73 | 21,14 | 21,55 | 0,89% | 18.700,00 |
| 28.08.2026 | 21,25 | 21,52 | 21,16 | 21,36 | 0,66% | - |
| 27.08.2026 | 21,42 | 21,53 | 21,15 | 21,22 | -1,17% | - |
| 26.08.2026 | 21,29 | 21,56 | 21,19 | 21,47 | 0,95% | - |
| 25.08.2026 | 21,45 | 21,52 | 21,07 | 21,27 | -0,82% | - |
| 24.08.2026 | 21,00 | 21,47 | 20,99 | 21,44 | 1,10% | - |
| 21.08.2026 | 21,19 | 21,36 | 21,01 | 21,21 | 0,20% | - |
| 20.08.2026 | 21,03 | 21,20 | 20,94 | 21,17 | 0,61% | - |
| 19.08.2026 | 21,32 | 21,32 | 20,96 | 21,04 | -0,08% | - |
| 18.08.2026 | 20,88 | 21,12 | 20,81 | 21,06 | 0,63% | - |
| 17.08.2026 | 21,10 | 21,26 | 20,91 | 20,93 | -2,07% | - |
| 14.08.2026 | 21,61 | 21,66 | 21,35 | 21,37 | -1,43% | - |
| 13.08.2026 | 21,19 | 21,72 | 21,07 | 21,68 | 2,24% | - |
| 12.08.2026 | 21,17 | 21,49 | 20,91 | 21,20 | 0,10% | - |
| 11.08.2026 | 21,03 | 21,33 | 20,92 | 21,18 | 0,61% | - |
| 10.08.2026 | 21,24 | 21,31 | 20,83 | 21,05 | -0,78% | - |
| 07.08.2026 | 20,85 | 21,26 | 20,68 | 21,22 | 1,12% | - |
| 06.08.2026 | 20,29 | 21,07 | 20,19 | 20,98 | 3,89% | - |
| 05.08.2026 | 20,69 | 20,87 | 20,12 | 20,20 | -2,14% | - |
| 04.08.2026 | 20,51 | 20,72 | 20,27 | 20,64 | 0,83% | 2.500,00 |
| 03.08.2026 | 20,14 | 20,57 | 20,07 | 20,47 | 2,02% | 3.200,00 |
| 31.07.2026 | 20,22 | 20,41 | 19,98 | 20,06 | -0,36% | 780,00 |
| 30.07.2026 | 20,12 | 20,25 | 19,73 | 20,14 | 0,33% | 3.710,00 |
| 29.07.2026 | 20,46 | 20,62 | 20,07 | 20,07 | -1,91% | - |
| 28.07.2026 | 20,34 | 20,48 | 20,27 | 20,46 | 0,69% | - |
| 27.07.2026 | 20,54 | 20,60 | 20,27 | 20,32 | -0,42% | - |
| 24.07.2026 | 20,37 | 20,64 | 20,27 | 20,40 | 0,47% | - |
| 23.07.2026 | 20,40 | 20,48 | 20,16 | 20,31 | -0,30% | 10.500,00 |
| 22.07.2026 | 20,52 | 20,71 | 20,30 | 20,37 | -0,85% | 360,00 |
| 21.07.2026 | 20,62 | 20,88 | 20,51 | 20,54 | 0,31% | - |
| 20.07.2026 | 20,82 | 20,93 | 20,42 | 20,48 | -1,69% | - |
| 17.07.2026 | 20,99 | 21,31 | 20,75 | 20,83 | -1,22% | - |
| 16.07.2026 | 20,53 | 21,13 | 20,42 | 21,09 | 2,74% | 2.300,00 |
| 15.07.2026 | 20,66 | 20,82 | 20,53 | 20,53 | -0,20% | - |
| 14.07.2026 | 20,49 | 20,69 | 20,40 | 20,57 | 0,19% | - |
| 13.07.2026 | 20,43 | 20,76 | 20,43 | 20,53 | -0,51% | 4.000,00 |
| 10.07.2026 | 20,26 | 20,71 | 20,22 | 20,64 | 1,85% | - |
| 09.07.2026 | 20,28 | 20,41 | 20,11 | 20,26 | 0,08% | - |
| 08.07.2026 | 20,32 | 20,59 | 20,21 | 20,24 | -0,54% | - |
| 07.07.2026 | 20,31 | 20,60 | 20,22 | 20,35 | 0,36% | - |
| 06.07.2026 | 21,22 | 21,22 | 20,28 | 20,28 | -4,49% | 3.200,00 |
| 03.07.2026 | 21,11 | 21,24 | 20,90 | 21,23 | 2,14% | 29.000,00 |
| 02.07.2026 | 20,95 | 21,00 | 20,57 | 20,79 | -0,87% | - |
| 01.07.2026 | 20,81 | 21,15 | 20,76 | 20,97 | 1,09% | - |
| 30.06.2026 | 20,84 | 21,11 | 20,69 | 20,74 | -3,91% | - |
| 29.06.2026 | 21,25 | 21,62 | 21,11 | 21,59 | 2,35% | - |
| 26.06.2026 | 21,00 | 21,39 | 20,82 | 21,09 | 0,23% | - |
| 25.06.2026 | 20,91 | 21,06 | 20,82 | 21,05 | 0,49% | - |
| 24.06.2026 | 20,78 | 21,08 | 20,70 | 20,94 | 0,92% | - |
| 23.06.2026 | 20,35 | 20,85 | 20,29 | 20,75 | 1,71% | - |
| 22.06.2026 | 20,75 | 20,87 | 20,30 | 20,40 | -1,67% | - |
| 19.06.2026 | 20,60 | 20,77 | 20,58 | 20,75 | 0,67% | - |
| 18.06.2026 | 20,49 | 20,64 | 20,24 | 20,61 | 0,97% | - |
| 17.06.2026 | 20,50 | 20,67 | 20,38 | 20,41 | -0,54% | - |
| 16.06.2026 | 20,52 | 20,67 | 20,45 | 20,52 | 0,21% | - |
| 15.06.2026 | 20,74 | 21,04 | 20,45 | 20,48 | -0,31% | - |
| 12.06.2026 | 20,88 | 20,94 | 20,49 | 20,54 | -1,15% | - |
| 11.06.2026 | 20,80 | 21,13 | 20,68 | 20,78 | 0,26% | - |
| 10.06.2026 | 20,73 | 20,99 | 20,57 | 20,73 | 0,06% | - |
| 09.06.2026 | 20,30 | 20,72 | 20,24 | 20,72 | 2,24% | - |
| 08.06.2026 | 20,36 | 20,54 | 20,06 | 20,27 | -1,02% | - |
| 05.06.2026 | 20,48 | 20,61 | 20,38 | 20,47 | -0,35% | - |
| 04.06.2026 | 20,04 | 20,57 | 20,03 | 20,55 | 2,68% | 780,00 |
| 03.06.2026 | 20,41 | 20,59 | 19,96 | 20,01 | -1,91% | - |
| 02.06.2026 | 20,46 | 20,60 | 20,23 | 20,40 | -1,02% | - |
| 01.06.2026 | 20,34 | 20,71 | 20,28 | 20,61 | 0,87% | 2.914,00 |
| 29.05.2026 | 20,32 | 20,57 | 20,13 | 20,43 | 1,16% | - |
| 28.05.2026 | 20,39 | 20,51 | 20,19 | 20,20 | -0,71% | - |
| 27.05.2026 | 20,39 | 20,56 | 20,30 | 20,34 | 0,31% | - |
| 26.05.2026 | 20,29 | 20,54 | 20,12 | 20,28 | -0,21% | - |
| 25.05.2026 | 20,26 | 20,44 | 20,12 | 20,32 | 1,12% | - |
| 22.05.2026 | 20,32 | 20,56 | 20,04 | 20,10 | -0,90% | - |
| 21.05.2026 | 20,39 | 20,61 | 20,27 | 20,28 | -0,89% | 400,00 |
| 20.05.2026 | 20,28 | 20,47 | 20,22 | 20,46 | 0,28% | 780,00 |
| 19.05.2026 | 20,45 | 20,63 | 20,18 | 20,40 | 0,40% | - |
| 18.05.2026 | 20,65 | 20,80 | 20,32 | 20,32 | -1,39% | 380,00 |
| 15.05.2026 | 20,64 | 20,83 | 20,44 | 20,61 | -0,20% | - |
| 14.05.2026 | 20,32 | 20,73 | 20,24 | 20,65 | 1,73% | - |
| 13.05.2026 | 20,26 | 20,46 | 20,19 | 20,30 | 0,05% | - |
| 12.05.2026 | 20,14 | 20,32 | 20,04 | 20,29 | 1,02% | - |
| 11.05.2026 | 20,62 | 20,64 | 20,05 | 20,08 | -2,25% | 32.500,00 |
| 08.05.2026 | 20,78 | 21,09 | 20,10 | 20,55 | -1,12% | - |
| 07.05.2026 | 20,93 | 21,07 | 20,06 | 20,78 | -0,58% | - |
| 06.05.2026 | 21,30 | 21,36 | 20,83 | 20,90 | -2,11% | - |
| 05.05.2026 | 21,20 | 21,38 | 20,86 | 21,35 | 0,96% | 1.300,00 |
| 04.05.2026 | 21,32 | 21,35 | 21,03 | 21,15 | 0,05% | - |
| 30.04.2026 | 20,40 | 21,33 | 20,27 | 21,14 | 3,58% | - |
| 29.04.2026 | 20,51 | 20,61 | 20,28 | 20,41 | -0,39% | - |
| 28.04.2026 | 20,41 | 20,54 | 20,16 | 20,49 | 1,11% | 40.000,00 |
| 27.04.2026 | 19,98 | 20,32 | 19,88 | 20,26 | 1,77% | - |
| 24.04.2026 | 20,29 | 20,47 | 19,91 | 19,91 | -1,89% | 575,00 |
| 23.04.2026 | 20,56 | 20,66 | 20,20 | 20,29 | -1,30% | 675,00 |
| 22.04.2026 | 20,67 | 21,06 | 20,51 | 20,56 | -0,25% | - |