20,303€
0,93%
Echtzeit-Aktienkurs Blackstone Secured Lending Fund
Bid:
Ask:
Aktienkurse zur Blackstone Secured Lending Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 21,15 | 21,35 | 20,68 | 20,74 | -2,05% | 1.369,00 |
| 12.02.2026 | 21,44 | 21,59 | 21,04 | 21,18 | -0,53% | 8.033,00 |
| 11.02.2026 | 21,59 | 21,74 | 21,17 | 21,29 | -1,38% | 2.430,00 |
| 10.02.2026 | 21,16 | 21,65 | 21,12 | 21,59 | 2,00% | 1.325,00 |
| 09.02.2026 | 21,03 | 21,23 | 20,69 | 21,17 | 0,45% | 1.622,00 |
| 06.02.2026 | 20,69 | 21,16 | 20,67 | 21,07 | 1,49% | 5.130,00 |
| 05.02.2026 | 21,15 | 21,22 | 20,55 | 20,76 | -1,82% | 1.934,00 |
| 04.02.2026 | 20,77 | 21,17 | 20,51 | 21,15 | 2,03% | 930,00 |
| 03.02.2026 | 21,31 | 21,44 | 20,47 | 20,73 | -2,68% | 3.209,00 |
| 02.02.2026 | 21,59 | 21,74 | 20,87 | 21,30 | -1,53% | 2.050,00 |
| 30.01.2026 | 21,68 | 21,93 | 21,56 | 21,63 | -0,18% | 286,00 |
| 29.01.2026 | 21,82 | 21,95 | 21,60 | 21,67 | -0,64% | 2.246,00 |
| 28.01.2026 | 21,91 | 22,20 | 21,76 | 21,81 | -0,11% | 935,00 |
| 27.01.2026 | 21,92 | 22,16 | 21,67 | 21,83 | -0,42% | 1.099,00 |
| 26.01.2026 | 22,00 | 22,23 | 21,70 | 21,92 | -0,66% | 2.433,00 |
| 23.01.2026 | 22,76 | 22,84 | 21,99 | 22,07 | -2,78% | 3.221,00 |
| 22.01.2026 | 22,65 | 22,97 | 22,55 | 22,70 | 0,24% | 1.809,00 |
| 21.01.2026 | 22,28 | 22,76 | 22,25 | 22,64 | 1,82% | 935,00 |
| 20.01.2026 | 22,80 | 22,83 | 22,10 | 22,24 | -3,56% | 1.201,00 |
| 19.01.2026 | 22,82 | 23,08 | 22,78 | 23,06 | 0,81% | 981,00 |
| 16.01.2026 | 22,75 | 22,98 | 22,41 | 22,88 | 0,71% | 2.367,00 |
| 15.01.2026 | 22,49 | 22,76 | 22,41 | 22,71 | 0,99% | 1.281,00 |
| 14.01.2026 | 22,16 | 22,52 | 21,93 | 22,49 | 1,47% | 2.067,00 |
| 13.01.2026 | 22,34 | 22,69 | 22,00 | 22,17 | -0,82% | 925,00 |
| 12.01.2026 | 22,45 | 22,54 | 22,30 | 22,35 | -1,03% | 2.356,00 |
| 09.01.2026 | 22,62 | 22,81 | 22,45 | 22,58 | -0,08% | 1.759,00 |
| 08.01.2026 | 21,90 | 22,75 | 21,83 | 22,60 | 2,99% | 3.494,00 |
| 07.01.2026 | 22,71 | 23,01 | 21,76 | 21,94 | -3,50% | 859,00 |
| 06.01.2026 | 22,99 | 23,28 | 22,54 | 22,74 | -1,22% | 616,00 |
| 05.01.2026 | 22,78 | 23,08 | 22,74 | 23,02 | 1,54% | 3.537,00 |
| 02.01.2026 | 22,07 | 23,04 | 22,07 | 22,67 | -1,82% | 4.689,00 |
| 30.12.2025 | 23,02 | 23,40 | 23,02 | 23,09 | 0,17% | 922,00 |
| 29.12.2025 | 23,14 | 23,34 | 23,03 | 23,05 | 0,98% | 1.709,00 |
| 23.12.2025 | 23,12 | 23,13 | 22,78 | 22,83 | -1,13% | 1.090,00 |
| 22.12.2025 | 23,43 | 23,61 | 22,98 | 23,09 | -1,28% | 976,00 |
| 19.12.2025 | 23,43 | 23,59 | 23,22 | 23,39 | -0,29% | 541,00 |
| 18.12.2025 | 23,61 | 23,82 | 23,40 | 23,45 | -0,95% | 1.228,00 |
| 17.12.2025 | 23,80 | 23,96 | 23,58 | 23,68 | 0,05% | 120,00 |
| 16.12.2025 | 23,91 | 24,10 | 23,63 | 23,67 | -1,00% | 1.379,00 |
| 15.12.2025 | 24,16 | 24,31 | 23,78 | 23,90 | -0,38% | 1.334,00 |
| 12.12.2025 | 23,98 | 24,32 | 23,92 | 23,99 | 0,10% | 883,00 |
| 11.12.2025 | 24,20 | 24,30 | 23,88 | 23,97 | -1,12% | 1.784,00 |
| 10.12.2025 | 24,43 | 24,52 | 24,23 | 24,24 | -0,66% | 1.926,00 |
| 09.12.2025 | 24,38 | 24,46 | 24,19 | 24,40 | 0,43% | 641,00 |
| 08.12.2025 | 24,45 | 24,54 | 24,25 | 24,30 | -0,10% | 767,00 |
| 05.12.2025 | 24,36 | 24,55 | 24,16 | 24,32 | 0,19% | 366,00 |