143,640$
0,31%
Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 143,34 | 145,60 | 143,00 | 143,64 | 0,31% | 2.675.130,00 |
| 26.08.2026 | 143,07 | 144,35 | 141,80 | 143,20 | -0,15% | 3.650.267,00 |
| 25.08.2026 | 143,43 | 143,67 | 141,45 | 143,41 | -0,16% | 2.138.965,00 |
| 24.08.2026 | 143,50 | 145,62 | 142,81 | 143,64 | 0,18% | 1.930.919,00 |
| 21.08.2026 | 142,13 | 145,00 | 141,79 | 143,38 | 1,44% | 2.934.230,00 |
| 20.08.2026 | 144,25 | 144,87 | 141,05 | 141,35 | -2,58% | 3.112.042,00 |
| 19.08.2026 | 142,33 | 146,87 | 141,71 | 145,09 | 3,20% | 3.036.806,00 |
| 18.08.2026 | 139,52 | 141,49 | 138,12 | 140,59 | 0,01% | 3.257.336,00 |
| 17.08.2026 | 142,05 | 142,51 | 139,51 | 140,57 | -2,33% | 3.687.514,00 |
| 14.08.2026 | 149,45 | 149,50 | 143,83 | 143,93 | -3,61% | 3.796.220,00 |
| 13.08.2026 | 147,31 | 150,24 | 145,47 | 149,32 | 1,99% | 4.223.967,00 |
| 12.08.2026 | 148,48 | 148,65 | 144,27 | 146,41 | -0,52% | 4.147.530,00 |
| 11.08.2026 | 141,85 | 148,36 | 141,85 | 147,17 | 3,89% | 7.354.469,00 |
| 10.08.2026 | 137,10 | 141,71 | 136,85 | 141,66 | 3,30% | 5.147.628,00 |
| 07.08.2026 | 135,10 | 138,50 | 134,62 | 137,13 | 2,76% | 4.048.719,00 |
| 06.08.2026 | 136,27 | 136,70 | 132,77 | 133,45 | -1,90% | 3.795.514,00 |
| 05.08.2026 | 139,00 | 139,87 | 134,55 | 136,03 | -0,85% | 3.648.357,00 |
| 04.08.2026 | 135,00 | 137,69 | 134,50 | 137,20 | 1,87% | 5.707.445,00 |
| 03.08.2026 | 128,10 | 135,21 | 127,54 | 134,68 | 5,42% | 5.495.326,00 |
| 31.07.2026 | 127,78 | 129,09 | 127,19 | 127,75 | -0,25% | 4.881.894,00 |
| 30.07.2026 | 131,20 | 131,20 | 125,72 | 128,07 | -1,03% | 5.471.154,00 |
| 29.07.2026 | 132,91 | 133,49 | 127,75 | 129,40 | -3,36% | 5.955.684,00 |
| 28.07.2026 | 132,27 | 134,02 | 130,40 | 133,90 | 0,98% | 6.245.257,00 |
| 27.07.2026 | 132,00 | 135,44 | 130,41 | 132,60 | 2,00% | 6.220.347,00 |
| 24.07.2026 | 125,20 | 130,00 | 124,25 | 130,00 | 4,42% | 6.030.294,00 |
| 23.07.2026 | 121,45 | 126,51 | 119,88 | 124,50 | 1,37% | 7.290.851,00 |
| 22.07.2026 | 123,77 | 125,34 | 122,25 | 122,82 | -1,07% | 3.924.178,00 |
| 21.07.2026 | 123,81 | 125,20 | 123,15 | 124,15 | 0,44% | 4.159.950,00 |
| 20.07.2026 | 127,00 | 127,15 | 122,89 | 123,61 | -2,60% | 4.371.752,00 |
| 17.07.2026 | 127,19 | 131,00 | 126,12 | 126,91 | -1,60% | 4.468.172,00 |
| 16.07.2026 | 126,58 | 128,98 | 125,26 | 128,97 | 1,51% | 3.629.328,00 |
| 15.07.2026 | 127,68 | 130,65 | 126,65 | 127,05 | 2,00% | 5.311.241,00 |
| 14.07.2026 | 122,27 | 125,56 | 121,94 | 124,56 | 2,06% | 3.843.918,00 |
| 13.07.2026 | 123,00 | 124,10 | 120,75 | 122,04 | -0,85% | 3.197.197,00 |
| 10.07.2026 | 124,28 | 125,77 | 122,80 | 123,09 | 0,77% | 2.450.146,00 |
| 09.07.2026 | 118,82 | 122,85 | 118,30 | 122,15 | 2,98% | 3.736.347,00 |
| 08.07.2026 | 119,09 | 119,14 | 116,80 | 118,62 | -1,88% | 2.956.773,00 |
| 07.07.2026 | 123,08 | 123,81 | 119,72 | 120,89 | -2,05% | 3.711.441,00 |
| 06.07.2026 | 123,43 | 124,47 | 122,42 | 123,42 | 0,52% | 3.085.842,00 |
| 02.07.2026 | 121,97 | 123,43 | 120,77 | 122,78 | 2,70% | 3.604.235,00 |
| 01.07.2026 | 118,08 | 121,01 | 117,95 | 119,55 | 1,60% | 4.662.321,00 |
| 30.06.2026 | 114,88 | 117,67 | 114,70 | 117,67 | 2,43% | 7.126.298,00 |
| 29.06.2026 | 116,00 | 117,38 | 112,78 | 114,88 | -0,45% | 4.765.934,00 |
| 26.06.2026 | 113,78 | 116,63 | 113,78 | 115,40 | 1,07% | 7.267.630,00 |
| 25.06.2026 | 112,95 | 117,79 | 112,95 | 114,18 | 1,05% | 4.585.106,00 |
| 24.06.2026 | 118,58 | 119,58 | 112,06 | 112,99 | -5,90% | 7.641.728,00 |
| 23.06.2026 | 120,97 | 122,39 | 119,02 | 120,07 | -2,59% | 5.154.255,00 |
| 22.06.2026 | 123,92 | 125,47 | 121,51 | 123,26 | -0,43% | 4.053.958,00 |
| 18.06.2026 | 127,20 | 127,20 | 122,17 | 123,79 | -0,98% | 10.280.667,00 |
| 17.06.2026 | 126,95 | 129,82 | 124,63 | 125,01 | -2,24% | 5.305.441,00 |
| 16.06.2026 | 126,87 | 128,43 | 125,89 | 127,87 | 2,60% | 3.955.353,00 |
| 15.06.2026 | 125,55 | 128,74 | 124,42 | 124,63 | 1,50% | 5.674.582,00 |
| 12.06.2026 | 122,42 | 124,98 | 120,99 | 122,79 | 1,58% | 4.408.650,00 |
| 11.06.2026 | 118,93 | 120,89 | 116,02 | 120,88 | 2,03% | 4.279.101,00 |
| 10.06.2026 | 119,52 | 122,25 | 118,43 | 118,48 | -1,50% | 3.821.694,00 |
| 09.06.2026 | 115,16 | 121,00 | 115,16 | 120,29 | 5,34% | 5.428.486,00 |
| 08.06.2026 | 115,55 | 116,09 | 113,76 | 114,19 | -1,01% | 3.119.349,00 |
| 05.06.2026 | 117,57 | 118,40 | 114,20 | 115,35 | -2,70% | 5.471.091,00 |
| 04.06.2026 | 112,25 | 119,66 | 111,78 | 118,55 | 7,50% | 8.000.316,00 |
| 03.06.2026 | 109,99 | 112,00 | 107,03 | 110,28 | -4,03% | 8.049.843,00 |
| 02.06.2026 | 116,35 | 118,24 | 114,51 | 114,91 | -1,74% | 4.840.529,00 |
| 01.06.2026 | 116,81 | 119,84 | 115,50 | 116,94 | -0,03% | 5.364.329,00 |
| 29.05.2026 | 115,91 | 117,74 | 115,06 | 116,97 | 0,71% | 8.325.870,00 |
| 28.05.2026 | 117,25 | 117,87 | 114,50 | 116,14 | -1,58% | 5.551.995,00 |
| 27.05.2026 | 118,77 | 120,34 | 117,69 | 118,00 | -0,10% | 3.514.000,00 |
| 26.05.2026 | 119,27 | 120,15 | 117,31 | 118,12 | -0,33% | 3.785.912,00 |
| 22.05.2026 | 118,74 | 119,47 | 116,90 | 118,51 | -0,05% | 3.969.210,00 |
| 21.05.2026 | 116,36 | 119,31 | 115,58 | 118,57 | 1,49% | 4.564.328,00 |
| 20.05.2026 | 114,85 | 117,56 | 112,70 | 116,83 | 2,25% | 4.189.396,00 |
| 19.05.2026 | 118,14 | 118,30 | 114,20 | 114,26 | -2,38% | 4.705.721,00 |
| 18.05.2026 | 117,00 | 118,91 | 116,02 | 117,04 | -0,72% | 5.388.377,00 |
| 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 |