168,100$
-1,61%
Echtzeit-Aktienkurs Blackstone
Bid:
Ask:
Aktienkurse zur Blackstone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 169,37 | 170,45 | 168,00 | 168,10 | -1,61% | 3.443.889,00 |
| 30.09.2025 | 176,50 | 177,00 | 166,76 | 170,85 | -3,00% | 5.188.663,00 |
| 29.09.2025 | 176,16 | 177,23 | 174,45 | 176,14 | 0,47% | 2.592.518,00 |
| 26.09.2025 | 176,30 | 178,29 | 174,65 | 175,32 | -0,16% | 2.036.419,00 |
| 25.09.2025 | 174,00 | 176,95 | 173,89 | 175,60 | -1,39% | 3.733.168,00 |
| 24.09.2025 | 185,13 | 186,10 | 177,19 | 178,08 | -3,69% | 3.816.465,00 |
| 23.09.2025 | 185,00 | 189,88 | 183,72 | 184,91 | -0,39% | 2.495.336,00 |
| 22.09.2025 | 185,31 | 188,43 | 184,50 | 185,64 | -1,06% | 3.033.463,00 |
| 19.09.2025 | 188,75 | 189,32 | 186,62 | 187,62 | -0,56% | 7.350.593,00 |
| 18.09.2025 | 184,75 | 190,09 | 184,46 | 188,68 | 2,76% | 4.357.962,00 |
| 17.09.2025 | 184,00 | 187,56 | 182,50 | 183,62 | -0,05% | 4.708.735,00 |
| 16.09.2025 | 184,45 | 185,14 | 183,33 | 183,72 | -0,04% | 2.881.357,00 |
| 15.09.2025 | 181,77 | 184,13 | 181,40 | 183,80 | 1,35% | 2.811.772,00 |
| 12.09.2025 | 183,01 | 183,69 | 180,16 | 181,35 | -1,40% | 3.265.349,00 |
| 11.09.2025 | 178,61 | 186,65 | 178,53 | 183,92 | 3,19% | 6.382.258,00 |
| 10.09.2025 | 175,19 | 179,69 | 174,56 | 178,23 | 2,92% | 4.342.237,00 |
| 09.09.2025 | 172,50 | 175,80 | 172,45 | 173,17 | -0,08% | 2.955.378,00 |
| 08.09.2025 | 170,63 | 173,65 | 169,80 | 173,30 | 1,95% | 3.082.452,00 |
| 05.09.2025 | 172,00 | 173,46 | 167,75 | 169,99 | 0,05% | 3.107.016,00 |
| 04.09.2025 | 167,85 | 170,37 | 167,58 | 169,90 | 1,53% | 2.538.795,00 |
| 03.09.2025 | 169,03 | 169,97 | 165,56 | 167,34 | -1,30% | 2.447.908,00 |
| 02.09.2025 | 167,04 | 169,88 | 165,32 | 169,55 | -1,08% | 3.491.438,00 |
| 29.08.2025 | 172,42 | 173,00 | 170,35 | 171,40 | -0,36% | 1.943.650,00 |
| 28.08.2025 | 172,00 | 173,55 | 171,70 | 172,02 | 0,22% | 2.658.589,00 |
| 27.08.2025 | 170,86 | 172,57 | 170,69 | 171,64 | 0,12% | 2.041.892,00 |
| 26.08.2025 | 168,82 | 171,60 | 168,14 | 171,43 | 1,14% | 3.278.904,00 |
| 25.08.2025 | 169,50 | 171,91 | 169,25 | 169,50 | -0,59% | 2.781.886,00 |
| 22.08.2025 | 164,97 | 172,48 | 163,77 | 170,50 | 4,32% | 5.176.703,00 |
| 21.08.2025 | 163,83 | 164,86 | 162,92 | 163,44 | -0,63% | 3.653.231,00 |
| 20.08.2025 | 166,90 | 167,13 | 162,69 | 164,47 | -1,69% | 4.506.402,00 |
| 19.08.2025 | 169,61 | 170,24 | 166,77 | 167,29 | -1,14% | 4.304.290,00 |
| 18.08.2025 | 171,47 | 171,95 | 168,76 | 169,22 | -1,40% | 3.905.957,00 |
| 15.08.2025 | 175,40 | 175,51 | 171,40 | 171,62 | -1,75% | 3.196.341,00 |
| 14.08.2025 | 176,05 | 176,05 | 172,49 | 174,68 | -1,10% | 2.831.419,00 |
| 13.08.2025 | 175,90 | 177,41 | 173,94 | 176,62 | 1,66% | 4.895.018,00 |
| 12.08.2025 | 171,48 | 175,29 | 171,34 | 173,74 | 2,16% | 3.977.263,00 |
| 11.08.2025 | 170,38 | 171,30 | 169,23 | 170,07 | 0,69% | 2.597.602,00 |
| 08.08.2025 | 167,80 | 170,89 | 167,64 | 168,91 | 0,76% | 2.269.991,00 |
| 07.08.2025 | 172,15 | 172,15 | 166,35 | 167,64 | -1,01% | 3.067.962,00 |
| 06.08.2025 | 168,55 | 170,59 | 167,72 | 169,35 | 1,00% | 2.449.638,00 |
| 05.08.2025 | 171,16 | 171,30 | 166,26 | 167,68 | -1,65% | 4.047.944,00 |
| 04.08.2025 | 170,26 | 171,47 | 169,77 | 170,50 | 0,06% | 3.938.859,00 |
| 01.08.2025 | 169,80 | 171,29 | 166,86 | 170,40 | -1,48% | 3.654.322,00 |
| 31.07.2025 | 174,00 | 175,54 | 171,41 | 172,96 | -1,36% | 3.414.250,00 |
| 30.07.2025 | 177,44 | 178,22 | 173,12 | 175,34 | -0,96% | 3.468.010,00 |
| 29.07.2025 | 177,73 | 179,08 | 175,34 | 177,04 | 0,06% | 2.749.577,00 |
| 28.07.2025 | 178,05 | 178,77 | 175,90 | 176,94 | -0,65% | 2.662.210,00 |
| 25.07.2025 | 179,25 | 181,32 | 177,34 | 178,10 | -0,01% | 3.592.888,00 |
| 24.07.2025 | 179,07 | 181,15 | 175,16 | 178,11 | 3,58% | 7.578.811,00 |
| 23.07.2025 | 170,46 | 172,17 | 169,38 | 171,96 | 1,52% | 3.412.900,00 |
| 22.07.2025 | 167,70 | 170,09 | 166,10 | 169,38 | 1,61% | 3.332.046,00 |
| 21.07.2025 | 169,58 | 170,14 | 166,54 | 166,69 | -1,20% | 3.097.752,00 |
| 18.07.2025 | 173,33 | 173,79 | 168,54 | 168,72 | -2,19% | 4.067.347,00 |
| 17.07.2025 | 165,71 | 173,15 | 165,51 | 172,49 | 3,96% | 6.479.384,00 |
| 16.07.2025 | 163,00 | 166,72 | 161,51 | 165,92 | 3,83% | 5.648.669,00 |
| 15.07.2025 | 163,18 | 163,57 | 159,18 | 159,80 | -2,18% | 3.964.249,00 |
| 14.07.2025 | 161,80 | 163,60 | 160,80 | 163,36 | 0,84% | 2.506.784,00 |
| 11.07.2025 | 162,63 | 162,98 | 161,30 | 162,00 | -1,26% | 3.967.567,00 |
| 10.07.2025 | 158,98 | 164,23 | 158,69 | 164,06 | 3,39% | 5.517.044,00 |
| 09.07.2025 | 156,82 | 158,71 | 156,36 | 158,68 | 1,49% | 3.760.624,00 |
| 08.07.2025 | 153,80 | 156,85 | 153,68 | 156,35 | 2,20% | 4.028.951,00 |
| 07.07.2025 | 154,59 | 155,44 | 151,35 | 152,99 | -1,38% | 4.107.919,00 |
| 03.07.2025 | 154,49 | 155,64 | 153,57 | 155,13 | 1,02% | 2.048.009,00 |
| 02.07.2025 | 152,35 | 153,74 | 150,74 | 153,56 | 0,52% | 3.058.542,00 |
| 01.07.2025 | 148,58 | 153,58 | 148,58 | 152,77 | 2,13% | 4.508.271,00 |
| 30.06.2025 | 152,35 | 152,63 | 148,90 | 149,58 | -1,01% | 4.128.669,00 |
| 27.06.2025 | 149,69 | 152,67 | 148,87 | 151,11 | 1,98% | 7.522.616,00 |
| 26.06.2025 | 144,34 | 148,34 | 144,08 | 148,18 | 3,21% | 4.367.805,00 |
| 25.06.2025 | 144,29 | 144,68 | 142,27 | 143,57 | -0,33% | 1.902.108,00 |
| 24.06.2025 | 140,00 | 144,45 | 139,51 | 144,05 | 4,14% | 3.885.043,00 |
| 23.06.2025 | 137,62 | 138,53 | 133,84 | 138,32 | 0,46% | 2.898.857,00 |
| 20.06.2025 | 138,19 | 139,08 | 137,07 | 137,69 | 0,15% | 4.290.251,00 |
| 18.06.2025 | 135,39 | 139,10 | 135,00 | 137,49 | 1,33% | 2.688.627,00 |
| 17.06.2025 | 137,46 | 137,60 | 134,79 | 135,69 | -1,86% | 2.641.065,00 |
| 16.06.2025 | 137,64 | 140,04 | 137,54 | 138,26 | 1,36% | 2.569.653,00 |
| 13.06.2025 | 138,59 | 139,03 | 136,10 | 136,41 | -3,11% | 2.967.140,00 |
| 12.06.2025 | 140,49 | 141,57 | 139,33 | 140,79 | -0,42% | 2.343.362,00 |
| 11.06.2025 | 143,91 | 145,51 | 140,79 | 141,39 | -1,10% | 3.225.306,00 |
| 10.06.2025 | 140,00 | 143,05 | 139,15 | 142,96 | 2,13% | 3.600.735,00 |
| 09.06.2025 | 141,37 | 141,41 | 139,29 | 139,98 | -0,33% | 3.029.589,00 |
| 06.06.2025 | 139,85 | 141,48 | 139,16 | 140,45 | 1,95% | 3.675.269,00 |
| 05.06.2025 | 139,26 | 139,39 | 136,70 | 137,76 | -0,72% | 2.440.481,00 |
| 04.06.2025 | 139,45 | 139,93 | 138,41 | 138,76 | -0,18% | 2.407.847,00 |
| 03.06.2025 | 138,61 | 139,80 | 137,43 | 139,01 | 0,14% | 3.665.425,00 |
| 02.06.2025 | 138,02 | 139,08 | 136,19 | 138,81 | 0,04% | 2.994.696,00 |
| 30.05.2025 | 138,16 | 138,88 | 136,06 | 138,76 | -0,09% | 6.177.092,00 |
| 29.05.2025 | 139,93 | 139,94 | 137,45 | 138,88 | 0,34% | 2.207.386,00 |
| 28.05.2025 | 139,50 | 139,92 | 138,08 | 138,41 | -0,64% | 2.200.358,00 |
| 27.05.2025 | 138,00 | 139,57 | 137,00 | 139,30 | 2,34% | 3.440.945,00 |
| 23.05.2025 | 133,50 | 137,27 | 133,25 | 136,12 | -0,59% | 2.613.861,00 |
| 22.05.2025 | 136,85 | 137,87 | 135,70 | 136,93 | -0,41% | 3.851.862,00 |
| 21.05.2025 | 142,13 | 142,82 | 137,04 | 137,49 | -4,65% | 4.575.389,00 |
| 20.05.2025 | 144,00 | 145,01 | 143,11 | 144,20 | -0,86% | 4.553.455,00 |
| 19.05.2025 | 143,32 | 145,90 | 142,46 | 145,45 | -0,85% | 3.178.257,00 |
| 16.05.2025 | 147,00 | 147,54 | 145,34 | 146,70 | -0,03% | 3.784.479,00 |
| 15.05.2025 | 147,68 | 147,85 | 145,28 | 146,75 | -1,13% | 3.389.039,00 |
| 14.05.2025 | 148,97 | 150,00 | 147,62 | 148,42 | -0,12% | 2.246.639,00 |
| 13.05.2025 | 149,51 | 150,81 | 147,98 | 148,60 | -0,27% | 3.450.036,00 |
| 12.05.2025 | 148,75 | 152,00 | 146,53 | 149,00 | 6,89% | 6.589.701,00 |
| 09.05.2025 | 140,86 | 142,18 | 138,97 | 139,39 | -0,30% | 3.104.301,00 |