21,045€
-0,06%
Echtzeit-Aktienkurs Blackstone Secured Lending Fund
Bid:
Ask:
Aktienkurse zur Blackstone Secured Lending Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 21,06 | 21,06 | 21,06 | 21,06 | -0,01% | 25,00 |
| 20.10.2026 | 21,01 | 21,23 | 20,90 | 21,06 | 0,24% | 898,00 |
| 19.10.2026 | 21,21 | 21,45 | 20,84 | 21,01 | -1,11% | 1.654,00 |
| 16.10.2026 | 21,63 | 21,64 | 21,18 | 21,24 | -1,60% | 507,00 |
| 15.10.2026 | 21,60 | 21,63 | 21,54 | 21,59 | 1,31% | - |
| 14.10.2026 | 21,27 | 21,57 | 21,20 | 21,31 | 0,14% | 607,00 |
| 13.10.2026 | 21,35 | 21,44 | 21,11 | 21,28 | -0,72% | 708,00 |
| 12.10.2026 | 21,44 | 21,48 | 21,20 | 21,43 | 0,54% | 135,00 |
| 09.10.2026 | 21,52 | 21,67 | 21,24 | 21,32 | -0,84% | 848,00 |
| 08.10.2026 | 20,99 | 21,52 | 20,94 | 21,50 | 2,90% | 560,00 |
| 07.10.2026 | 21,00 | 21,13 | 20,72 | 20,89 | -1,04% | 3.792,00 |
| 06.10.2026 | 21,08 | 21,15 | 20,86 | 21,11 | 0,38% | 1.492,00 |
| 05.10.2026 | 21,39 | 21,44 | 20,92 | 21,03 | -0,47% | 1.877,00 |
| 02.10.2026 | 21,34 | 21,40 | 20,89 | 21,13 | -0,82% | 1.180,00 |
| 01.10.2026 | 21,22 | 21,32 | 20,89 | 21,31 | 0,19% | 1.383,00 |
| 30.09.2026 | 21,29 | 21,43 | 20,91 | 21,27 | -2,21% | 1.630,00 |
| 29.09.2026 | 21,56 | 21,91 | 21,41 | 21,75 | 0,76% | 1.677,00 |
| 28.09.2026 | 21,71 | 21,75 | 21,31 | 21,58 | -0,60% | 4.217,00 |
| 25.09.2026 | 21,58 | 21,71 | 21,42 | 21,71 | 0,72% | 14.310,00 |
| 24.09.2026 | 21,58 | 21,77 | 21,42 | 21,56 | -0,36% | 5.816,00 |
| 23.09.2026 | 21,74 | 21,83 | 21,56 | 21,64 | 0,12% | 3.356,00 |
| 22.09.2026 | 21,78 | 21,89 | 21,60 | 21,61 | -0,77% | 312,00 |
| 21.09.2026 | 21,70 | 21,84 | 21,60 | 21,78 | 0,63% | 390,00 |
| 18.09.2026 | 22,19 | 22,19 | 21,59 | 21,64 | -1,93% | 1.504,00 |
| 17.09.2026 | 21,79 | 22,24 | 21,52 | 22,06 | 1,52% | 965,00 |
| 16.09.2026 | 21,38 | 21,74 | 21,36 | 21,73 | 1,14% | 375,00 |
| 15.09.2026 | 21,32 | 21,60 | 21,17 | 21,49 | 0,62% | - |
| 14.09.2026 | 21,17 | 21,43 | 21,10 | 21,36 | 1,42% | 84,00 |
| 11.09.2026 | 20,92 | 21,17 | 20,86 | 21,06 | 0,82% | 572,00 |
| 10.09.2026 | 21,08 | 21,19 | 20,82 | 20,88 | -0,53% | 150,00 |
| 09.09.2026 | 21,23 | 21,23 | 20,84 | 21,00 | -0,35% | 951,00 |
| 08.09.2026 | 21,38 | 21,43 | 21,06 | 21,07 | -1,21% | 2.164,00 |
| 07.09.2026 | 21,25 | 21,37 | 21,23 | 21,33 | 0,17% | 1.253,00 |
| 04.09.2026 | 21,33 | 21,48 | 21,13 | 21,29 | 0,34% | 111,00 |
| 03.09.2026 | 21,38 | 21,48 | 20,97 | 21,22 | -0,27% | 344,00 |
| 02.09.2026 | 21,36 | 21,61 | 21,20 | 21,27 | -0,17% | 2.250,00 |
| 01.09.2026 | 21,62 | 21,69 | 21,30 | 21,31 | -0,92% | 954,00 |
| 31.08.2026 | 21,27 | 21,73 | 21,13 | 21,51 | 0,65% | 448,00 |
| 28.08.2026 | 21,31 | 21,52 | 21,17 | 21,37 | 0,64% | 714,00 |
| 27.08.2026 | 21,42 | 21,52 | 21,15 | 21,24 | -0,91% | 7.475,00 |
| 26.08.2026 | 21,23 | 21,56 | 21,19 | 21,43 | 0,81% | 1.182,00 |
| 25.08.2026 | 21,39 | 21,43 | 21,07 | 21,26 | -0,85% | 605,00 |
| 24.08.2026 | 20,99 | 21,47 | 20,99 | 21,44 | 1,13% | 5.371,00 |
| 21.08.2026 | 21,15 | 21,36 | 21,01 | 21,20 | 0,24% | 185,00 |
| 20.08.2026 | 21,14 | 21,21 | 20,98 | 21,15 | 0,45% | - |
| 19.08.2026 | 21,20 | 21,30 | 20,95 | 21,06 | -1,24% | 405,00 |
| 05.05.2026 | 21,18 | 21,38 | 20,85 | 21,32 | 0,91% | 784,00 |
| 04.05.2026 | 21,27 | 21,35 | 21,03 | 21,13 | -0,15% | 6.257,00 |
| 30.04.2026 | 20,46 | 21,33 | 20,27 | 21,16 | 3,61% | 517,00 |
| 29.04.2026 | 20,45 | 20,60 | 20,27 | 20,42 | -0,14% | 2.807,00 |
| 28.04.2026 | 20,39 | 20,54 | 20,15 | 20,45 | 0,79% | 1.322,00 |
| 27.04.2026 | 20,09 | 20,33 | 19,89 | 20,29 | 1,56% | 695,00 |
| 24.04.2026 | 20,39 | 20,50 | 19,90 | 19,98 | -1,61% | 2.305,00 |
| 23.04.2026 | 20,53 | 20,77 | 20,20 | 20,30 | -1,59% | 1.077,00 |
| 22.04.2026 | 20,69 | 21,06 | 20,51 | 20,63 | 0,10% | 4.954,00 |
| 21.04.2026 | 21,07 | 21,24 | 20,54 | 20,61 | -1,79% | 470,00 |
| 20.04.2026 | 20,96 | 21,09 | 20,80 | 20,99 | 0,06% | 539,00 |
| 17.04.2026 | 20,83 | 21,14 | 20,79 | 20,97 | 0,73% | 7.250,00 |
| 16.04.2026 | 20,97 | 21,20 | 20,71 | 20,82 | -0,71% | 1.892,00 |
| 15.04.2026 | 20,58 | 21,07 | 20,49 | 20,97 | 2,41% | 834,00 |
| 14.04.2026 | 20,08 | 20,54 | 20,04 | 20,48 | 1,77% | 2.135,00 |
| 13.04.2026 | 19,78 | 20,18 | 19,67 | 20,12 | 1,96% | 1.497,00 |
| 10.04.2026 | 19,75 | 19,89 | 19,59 | 19,73 | 0,52% | 1.773,00 |
| 09.04.2026 | 20,00 | 20,00 | 19,22 | 19,63 | -0,96% | 4.847,00 |
| 08.04.2026 | 20,62 | 20,80 | 19,77 | 19,82 | -3,50% | 1.268,00 |
| 07.04.2026 | 21,03 | 21,07 | 20,39 | 20,54 | -0,33% | 886,00 |
| 02.04.2026 | 20,09 | 20,71 | 20,00 | 20,61 | 2,33% | 2.534,00 |
| 01.04.2026 | 20,51 | 20,62 | 19,90 | 20,14 | -1,81% | 1.208,00 |
| 31.03.2026 | 20,32 | 20,59 | 20,01 | 20,51 | -1,20% | 1.393,00 |
| 30.03.2026 | 20,50 | 21,00 | 20,50 | 20,76 | 1,67% | 773,00 |
| 27.03.2026 | 20,90 | 20,99 | 20,36 | 20,42 | -2,02% | 607,00 |
| 26.03.2026 | 20,96 | 21,26 | 20,73 | 20,84 | -0,60% | 767,00 |
| 25.03.2026 | 20,95 | 21,20 | 20,62 | 20,97 | 0,71% | 484,00 |
| 24.03.2026 | 21,10 | 21,37 | 20,68 | 20,82 | -1,10% | 243,00 |
| 23.03.2026 | 20,55 | 21,20 | 20,44 | 21,05 | 2,18% | 2.247,00 |
| 20.03.2026 | 21,11 | 21,18 | 20,52 | 20,60 | -1,95% | 58,00 |
| 19.03.2026 | 21,32 | 21,32 | 20,89 | 21,01 | -0,84% | 1.300,00 |
| 18.03.2026 | 21,46 | 21,49 | 21,13 | 21,19 | -0,12% | 2.979,00 |
| 17.03.2026 | 20,43 | 21,25 | 20,37 | 21,21 | 3,60% | 8.858,00 |
| 16.03.2026 | 20,84 | 20,91 | 20,32 | 20,48 | -1,05% | 1.001,00 |
| 13.03.2026 | 20,78 | 20,93 | 20,50 | 20,69 | 0,41% | 1.195,00 |
| 12.03.2026 | 20,60 | 20,88 | 20,56 | 20,61 | -0,60% | 16.192,00 |
| 11.03.2026 | 20,66 | 20,85 | 20,40 | 20,73 | 0,39% | 340,00 |
| 10.03.2026 | 20,73 | 20,82 | 20,51 | 20,65 | -0,25% | 982,00 |
| 09.03.2026 | 20,28 | 20,76 | 20,18 | 20,71 | 1,01% | 837,00 |
| 06.03.2026 | 20,71 | 20,84 | 20,42 | 20,50 | -0,76% | 641,00 |
| 05.03.2026 | 20,97 | 21,45 | 20,66 | 20,66 | -1,55% | 160,00 |
| 04.03.2026 | 20,87 | 21,20 | 20,82 | 20,98 | 0,03% | 675,00 |
| 03.03.2026 | 20,56 | 21,18 | 20,47 | 20,97 | 1,43% | 1.141,00 |
| 02.03.2026 | 19,94 | 20,81 | 19,92 | 20,68 | 2,37% | 8.214,00 |
| 27.02.2026 | 20,59 | 20,78 | 20,03 | 20,20 | -2,26% | 3.585,00 |
| 26.02.2026 | 20,86 | 20,93 | 20,35 | 20,67 | -1,11% | 1.495,00 |
| 25.02.2026 | 20,25 | 20,92 | 20,24 | 20,90 | 3,06% | 2.024,00 |
| 24.02.2026 | 20,05 | 20,47 | 19,96 | 20,28 | 1,20% | 1.098,00 |
| 23.02.2026 | 19,94 | 20,30 | 19,76 | 20,04 | -0,42% | 2.468,00 |
| 20.02.2026 | 20,44 | 20,74 | 19,92 | 20,12 | -1,06% | 2.324,00 |
| 19.02.2026 | 20,82 | 20,96 | 20,14 | 20,34 | -2,27% | 966,00 |
| 18.02.2026 | 20,47 | 20,88 | 20,35 | 20,81 | 1,79% | 854,00 |
| 17.02.2026 | 20,60 | 20,97 | 20,32 | 20,45 | -0,96% | 1.486,00 |
| 16.02.2026 | 20,79 | 20,88 | 20,63 | 20,64 | -0,48% | 1.507,00 |