117,890$
-3,73%
Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 121,49 | 122,00 | 117,81 | 117,89 | -3,73% | 4.855.606,00 |
| 14.05.2026 | 120,98 | 123,96 | 120,45 | 122,46 | 2,37% | 3.380.089,00 |
| 13.05.2026 | 121,60 | 121,73 | 118,50 | 119,62 | -2,56% | 4.922.832,00 |
| 12.05.2026 | 121,26 | 123,20 | 120,00 | 122,76 | 1,12% | 3.954.406,00 |
| 11.05.2026 | 123,26 | 123,84 | 120,84 | 121,40 | -1,91% | 4.130.146,00 |
| 08.05.2026 | 122,60 | 124,08 | 121,06 | 123,77 | 1,18% | 3.283.769,00 |
| 07.05.2026 | 124,36 | 125,08 | 121,92 | 122,33 | -1,89% | 5.123.916,00 |
| 06.05.2026 | 125,00 | 125,71 | 122,91 | 124,69 | 1,61% | 4.837.676,00 |
| 05.05.2026 | 123,55 | 125,18 | 121,16 | 122,72 | -0,30% | 4.775.694,00 |
| 04.05.2026 | 124,97 | 126,75 | 122,98 | 123,09 | -2,58% | 4.338.362,00 |
| 01.05.2026 | 126,84 | 128,24 | 124,38 | 126,35 | 0,61% | 5.621.467,00 |
| 30.04.2026 | 120,41 | 125,85 | 118,39 | 125,58 | 4,80% | 9.128.654,00 |
| 29.04.2026 | 121,06 | 121,83 | 118,51 | 119,83 | -1,39% | 5.737.132,00 |
| 28.04.2026 | 121,46 | 122,38 | 120,19 | 121,52 | 0,96% | 6.231.990,00 |
| 27.04.2026 | 121,98 | 123,72 | 118,85 | 120,37 | -1,05% | 5.622.662,00 |
| 24.04.2026 | 122,01 | 122,91 | 120,13 | 121,65 | -0,56% | 4.962.451,00 |
| 23.04.2026 | 126,00 | 126,75 | 120,02 | 122,33 | -5,70% | 10.178.748,00 |
| 22.04.2026 | 130,68 | 131,94 | 128,61 | 129,73 | 0,96% | 5.864.747,00 |
| 21.04.2026 | 129,91 | 133,25 | 128,22 | 128,50 | -0,38% | 6.172.062,00 |
| 20.04.2026 | 129,01 | 130,54 | 128,03 | 128,99 | -0,07% | 4.332.582,00 |
| 17.04.2026 | 130,09 | 133,15 | 128,30 | 129,08 | 0,74% | 7.628.438,00 |
| 16.04.2026 | 131,97 | 132,74 | 128,00 | 128,13 | -1,58% | 6.119.678,00 |
| 15.04.2026 | 128,39 | 131,19 | 126,77 | 130,19 | 3,06% | 9.530.549,00 |
| 14.04.2026 | 123,00 | 127,39 | 122,36 | 126,33 | 3,70% | 8.505.822,00 |
| 13.04.2026 | 115,54 | 121,95 | 115,20 | 121,82 | 6,09% | 7.538.644,00 |
| 10.04.2026 | 117,94 | 117,94 | 113,27 | 114,83 | -1,77% | 4.383.288,00 |
| 09.04.2026 | 116,63 | 117,43 | 114,59 | 116,90 | -0,65% | 5.903.581,00 |
| 08.04.2026 | 117,48 | 120,20 | 115,68 | 117,67 | 4,38% | 8.156.414,00 |
| 07.04.2026 | 110,85 | 113,50 | 110,62 | 112,73 | 0,44% | 3.972.441,00 |
| 06.04.2026 | 112,51 | 113,29 | 111,12 | 112,24 | -0,72% | 4.254.629,00 |
| 02.04.2026 | 110,19 | 114,98 | 108,80 | 113,05 | -1,12% | 7.760.977,00 |
| 01.04.2026 | 116,88 | 116,88 | 112,68 | 114,33 | -0,57% | 7.569.339,00 |
| 31.03.2026 | 112,92 | 115,64 | 111,89 | 114,99 | 3,04% | 8.601.466,00 |
| 30.03.2026 | 109,30 | 113,27 | 108,75 | 111,60 | 3,27% | 8.402.830,00 |
| 27.03.2026 | 107,95 | 110,75 | 106,81 | 108,07 | -1,42% | 8.394.960,00 |
| 26.03.2026 | 106,72 | 110,75 | 106,71 | 109,63 | 1,15% | 6.951.681,00 |
| 25.03.2026 | 110,66 | 111,70 | 107,36 | 108,38 | 0,37% | 6.051.004,00 |
| 24.03.2026 | 106,20 | 108,22 | 105,19 | 107,98 | -1,25% | 7.396.641,00 |
| 23.03.2026 | 114,23 | 114,35 | 108,52 | 109,35 | -0,98% | 8.222.278,00 |
| 20.03.2026 | 112,64 | 113,10 | 109,68 | 110,43 | -2,68% | 50.292.760,00 |
| 19.03.2026 | 112,02 | 113,86 | 110,52 | 113,47 | -0,05% | 8.815.439,00 |
| 18.03.2026 | 110,40 | 115,98 | 110,40 | 113,53 | 1,37% | 9.378.131,00 |
| 17.03.2026 | 108,37 | 112,08 | 108,32 | 112,00 | 4,56% | 9.023.795,00 |
| 16.03.2026 | 108,24 | 108,70 | 105,38 | 107,12 | 0,32% | 7.763.098,00 |
| 13.03.2026 | 103,98 | 107,74 | 103,76 | 106,78 | 4,56% | 11.067.270,00 |
| 12.03.2026 | 104,58 | 107,32 | 101,73 | 102,12 | -4,78% | 15.110.470,00 |
| 11.03.2026 | 110,07 | 111,23 | 105,53 | 107,25 | -2,46% | 8.793.637,00 |
| 10.03.2026 | 110,77 | 112,34 | 108,40 | 109,96 | -0,62% | 6.936.604,00 |
| 09.03.2026 | 106,77 | 111,71 | 106,04 | 110,65 | 0,23% | 10.424.405,00 |
| 06.03.2026 | 112,04 | 113,00 | 108,60 | 110,40 | -4,46% | 10.247.019,00 |
| 05.03.2026 | 113,19 | 117,46 | 112,76 | 115,55 | 1,24% | 8.915.022,00 |
| 04.03.2026 | 112,11 | 114,79 | 111,53 | 114,14 | 2,90% | 7.946.083,00 |
| 03.03.2026 | 108,50 | 113,25 | 105,09 | 110,92 | -3,82% | 15.140.639,00 |
| 02.03.2026 | 110,65 | 116,09 | 109,25 | 115,33 | 1,73% | 9.407.862,00 |
| 27.02.2026 | 115,88 | 115,88 | 112,15 | 113,37 | -3,88% | 10.045.191,00 |
| 26.02.2026 | 119,09 | 120,88 | 115,52 | 117,95 | -0,23% | 8.731.423,00 |
| 25.02.2026 | 117,10 | 119,32 | 115,32 | 118,22 | 1,55% | 7.870.340,00 |
| 24.02.2026 | 113,96 | 117,86 | 113,20 | 116,41 | 2,37% | 10.049.125,00 |
| 23.02.2026 | 119,21 | 119,37 | 111,04 | 113,71 | -6,23% | 18.315.151,00 |
| 20.02.2026 | 121,48 | 124,45 | 120,12 | 121,27 | -3,57% | 14.402.853,00 |
| 19.02.2026 | 129,13 | 130,49 | 124,38 | 125,76 | -5,37% | 11.084.972,00 |
| 18.02.2026 | 131,66 | 134,86 | 130,57 | 132,90 | 1,15% | 4.334.829,00 |
| 17.02.2026 | 130,52 | 131,68 | 126,67 | 131,39 | 1,18% | 5.995.736,00 |
| 13.02.2026 | 130,96 | 131,83 | 128,91 | 129,86 | 0,07% | 5.819.298,00 |
| 12.02.2026 | 134,30 | 136,49 | 128,21 | 129,77 | -2,77% | 9.676.485,00 |
| 11.02.2026 | 134,52 | 134,83 | 130,83 | 133,47 | -0,26% | 6.511.538,00 |
| 10.02.2026 | 131,60 | 135,56 | 131,24 | 133,82 | 1,83% | 8.055.681,00 |
| 09.02.2026 | 128,11 | 131,80 | 127,02 | 131,42 | 1,33% | 8.569.289,00 |
| 06.02.2026 | 129,41 | 130,25 | 126,90 | 129,69 | 2,25% | 11.605.752,00 |
| 05.02.2026 | 133,50 | 133,65 | 125,27 | 126,83 | -5,73% | 12.843.765,00 |
| 04.02.2026 | 133,34 | 136,41 | 128,22 | 134,54 | 0,49% | 9.389.781,00 |
| 03.02.2026 | 139,79 | 140,20 | 129,91 | 133,88 | -5,24% | 11.816.320,00 |
| 02.02.2026 | 141,77 | 143,26 | 139,16 | 141,28 | -0,80% | 4.381.702,00 |
| 30.01.2026 | 141,55 | 143,06 | 140,11 | 142,42 | -0,36% | 3.836.630,00 |
| 29.01.2026 | 148,04 | 149,65 | 141,02 | 142,94 | -2,62% | 8.221.215,00 |
| 28.01.2026 | 148,91 | 149,49 | 145,26 | 146,79 | -1,09% | 4.603.827,00 |
| 27.01.2026 | 150,77 | 151,39 | 148,04 | 148,41 | -1,11% | 2.932.338,00 |
| 26.01.2026 | 150,70 | 151,34 | 147,96 | 150,07 | -3,12% | 4.081.564,00 |
| 22.01.2026 | 156,63 | 157,83 | 154,72 | 154,91 | -0,68% | 3.257.886,00 |
| 21.01.2026 | 155,41 | 157,89 | 154,81 | 155,97 | 1,34% | 4.062.939,00 |
| 20.01.2026 | 160,09 | 160,96 | 153,81 | 153,91 | -5,87% | 4.091.662,00 |
| 16.01.2026 | 160,81 | 165,14 | 160,65 | 163,50 | 1,67% | 4.126.577,00 |
| 15.01.2026 | 159,39 | 162,23 | 158,71 | 160,81 | 1,32% | 2.427.034,00 |
| 14.01.2026 | 154,20 | 158,73 | 153,42 | 158,71 | 2,23% | 2.918.188,00 |
| 13.01.2026 | 156,80 | 158,34 | 153,80 | 155,25 | -0,85% | 3.025.566,00 |
| 12.01.2026 | 156,01 | 157,36 | 153,85 | 156,58 | -0,66% | 3.129.241,00 |
| 09.01.2026 | 155,75 | 158,29 | 154,00 | 157,62 | 1,49% | 2.838.026,00 |
| 08.01.2026 | 153,06 | 155,82 | 152,11 | 155,30 | 1,11% | 4.300.200,00 |
| 07.01.2026 | 162,18 | 162,37 | 147,52 | 153,59 | -5,57% | 8.674.714,00 |
| 06.01.2026 | 162,75 | 163,17 | 160,45 | 162,65 | 0,18% | 2.873.963,00 |
| 05.01.2026 | 158,80 | 163,89 | 158,80 | 162,35 | 2,24% | 3.136.405,00 |
| 02.01.2026 | 155,34 | 159,19 | 154,85 | 158,80 | 3,02% | 2.919.235,00 |
| 31.12.2025 | 154,00 | 155,20 | 153,25 | 154,14 | -0,41% | 1.843.062,00 |
| 30.12.2025 | 154,75 | 155,65 | 154,16 | 154,78 | -0,23% | 1.415.466,00 |
| 29.12.2025 | 155,50 | 156,30 | 154,83 | 155,13 | -0,18% | 1.503.589,00 |
| 26.12.2025 | 155,66 | 156,00 | 154,38 | 155,41 | -0,10% | 1.382.459,00 |
| 24.12.2025 | 155,66 | 156,38 | 154,48 | 155,57 | 0,26% | 1.432.866,00 |
| 23.12.2025 | 155,59 | 156,75 | 155,02 | 155,16 | -0,43% | 2.465.081,00 |
| 22.12.2025 | 151,61 | 156,13 | 151,04 | 155,83 | 2,80% | 3.618.399,00 |
| 19.12.2025 | 154,27 | 154,65 | 151,34 | 151,59 | -1,39% | 8.815.128,00 |