20,210€
-2,45%
Echtzeit-Aktienkurs BLACKSTONE SECD LEND.FD
Bid:
Ask:
Aktienkurse zur BLACKSTONE SECD LEND.FD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 20,76 | 20,91 | 20,03 | 20,20 | -2,50% | - |
| 26.02.2026 | 20,76 | 20,92 | 20,37 | 20,72 | -0,14% | - |
| 25.02.2026 | 20,25 | 20,83 | 20,25 | 20,75 | 2,67% | - |
| 24.02.2026 | 20,13 | 20,53 | 20,00 | 20,21 | 1,29% | - |
| 23.02.2026 | 20,18 | 20,30 | 19,77 | 19,95 | -1,05% | - |
| 20.02.2026 | 20,44 | 20,83 | 19,92 | 20,16 | -0,64% | - |
| 19.02.2026 | 20,82 | 20,98 | 20,14 | 20,29 | -2,09% | - |
| 18.02.2026 | 20,67 | 20,83 | 20,36 | 20,73 | 1,38% | - |
| 17.02.2026 | 20,61 | 21,06 | 20,32 | 20,44 | -0,96% | - |
| 16.02.2026 | 20,79 | 20,87 | 20,63 | 20,64 | -0,61% | 200,00 |
| 13.02.2026 | 21,15 | 21,35 | 20,68 | 20,77 | -1,90% | 500,00 |
| 12.02.2026 | 21,44 | 21,58 | 21,03 | 21,17 | -0,84% | - |
| 11.02.2026 | 21,58 | 21,74 | 21,20 | 21,35 | -0,81% | - |
| 10.02.2026 | 21,16 | 21,61 | 21,12 | 21,53 | 1,94% | - |
| 09.02.2026 | 21,03 | 21,22 | 20,70 | 21,12 | 0,51% | - |
| 06.02.2026 | 20,89 | 21,17 | 20,67 | 21,01 | 0,96% | - |
| 05.02.2026 | 21,15 | 21,31 | 20,55 | 20,81 | -0,66% | - |
| 04.02.2026 | 20,76 | 21,01 | 20,52 | 20,95 | 1,84% | - |
| 03.02.2026 | 21,33 | 21,47 | 20,47 | 20,57 | -3,62% | - |
| 02.02.2026 | 21,59 | 21,83 | 20,88 | 21,34 | -1,90% | 20,00 |
| 30.01.2026 | 21,66 | 21,87 | 21,56 | 21,75 | 0,50% | - |
| 29.01.2026 | 21,82 | 21,94 | 21,59 | 21,65 | -1,02% | - |
| 28.01.2026 | 21,82 | 22,20 | 21,75 | 21,87 | -0,47% | - |
| 27.01.2026 | 21,94 | 22,14 | 21,72 | 21,97 | 0,13% | - |
| 26.01.2026 | 22,01 | 22,27 | 21,71 | 21,94 | -0,76% | 100,00 |
| 23.01.2026 | 22,75 | 22,85 | 22,00 | 22,11 | -2,68% | - |
| 22.01.2026 | 22,77 | 22,96 | 22,55 | 22,72 | 0,12% | - |
| 21.01.2026 | 22,37 | 22,76 | 22,27 | 22,69 | 1,94% | - |
| 20.01.2026 | 22,80 | 22,83 | 22,10 | 22,26 | -3,46% | - |
| 19.01.2026 | 22,82 | 23,07 | 22,77 | 23,06 | 0,62% | - |
| 16.01.2026 | 22,78 | 22,97 | 22,42 | 22,92 | 0,85% | - |
| 15.01.2026 | 22,45 | 22,84 | 22,41 | 22,72 | 2,03% | - |
| 14.01.2026 | 22,21 | 22,33 | 21,93 | 22,27 | 0,07% | - |
| 13.01.2026 | 22,43 | 22,74 | 22,02 | 22,26 | -0,64% | - |
| 12.01.2026 | 22,46 | 22,54 | 22,36 | 22,40 | -0,54% | - |
| 09.01.2026 | 22,63 | 22,81 | 22,45 | 22,52 | -0,86% | - |
| 08.01.2026 | 21,90 | 22,74 | 21,83 | 22,72 | 3,82% | 45,00 |
| 07.01.2026 | 22,78 | 22,98 | 21,88 | 21,88 | -3,32% | - |
| 06.01.2026 | 23,02 | 23,28 | 22,54 | 22,63 | -1,17% | - |
| 05.01.2026 | 22,77 | 23,05 | 22,74 | 22,90 | 0,71% | - |
| 02.01.2026 | 21,76 | 22,96 | 21,75 | 22,74 | -1,24% | - |
| 30.12.2025 | 23,03 | 23,03 | 23,02 | 23,02 | -0,50% | - |
| 29.12.2025 | 23,14 | 23,47 | 23,05 | 23,14 | 1,00% | - |
| 23.12.2025 | 23,12 | 23,17 | 22,91 | 22,91 | -0,93% | - |
| 22.12.2025 | 23,39 | 23,57 | 22,99 | 23,12 | -0,93% | - |
| 19.12.2025 | 23,42 | 23,59 | 23,22 | 23,34 | -1,01% | - |
| 18.12.2025 | 23,61 | 23,93 | 23,40 | 23,58 | -0,52% | 48,00 |
| 17.12.2025 | 23,77 | 23,96 | 23,58 | 23,70 | 0,05% | 150,00 |
| 16.12.2025 | 23,90 | 24,10 | 23,61 | 23,69 | -1,07% | 200,00 |
| 15.12.2025 | 24,05 | 24,32 | 23,78 | 23,94 | -0,16% | - |
| 12.12.2025 | 23,98 | 24,32 | 23,97 | 23,98 | 0,18% | - |
| 11.12.2025 | 24,15 | 24,30 | 23,92 | 23,94 | -1,38% | 62,00 |
| 10.12.2025 | 24,43 | 24,52 | 24,27 | 24,27 | -0,49% | - |
| 09.12.2025 | 24,32 | 24,46 | 24,19 | 24,39 | 0,37% | - |
| 08.12.2025 | 24,39 | 24,54 | 24,27 | 24,30 | -0,18% | - |
| 05.12.2025 | 24,32 | 24,55 | 24,19 | 24,35 | 0,73% | - |
| 04.12.2025 | 24,14 | 24,26 | 23,95 | 24,17 | 0,52% | - |
| 03.12.2025 | 23,61 | 24,05 | 23,56 | 24,05 | 1,91% | - |
| 02.12.2025 | 23,82 | 24,03 | 23,43 | 23,60 | -0,69% | 62,00 |
| 01.12.2025 | 23,75 | 23,95 | 23,62 | 23,76 | -0,48% | - |
| 28.11.2025 | 23,80 | 24,02 | 23,74 | 23,88 | 0,27% | - |
| 27.11.2025 | 23,73 | 23,86 | 23,71 | 23,81 | -0,05% | - |
| 26.11.2025 | 23,57 | 23,86 | 23,31 | 23,82 | 0,91% | - |
| 25.11.2025 | 23,30 | 23,61 | 23,14 | 23,61 | 1,72% | - |
| 24.11.2025 | 23,04 | 23,28 | 22,93 | 23,21 | 0,59% | - |
| 21.11.2025 | 22,78 | 23,20 | 22,50 | 23,07 | 1,47% | - |
| 20.11.2025 | 22,99 | 23,18 | 22,63 | 22,74 | -0,43% | - |
| 19.11.2025 | 22,67 | 23,10 | 22,51 | 22,84 | 0,31% | - |
| 18.11.2025 | 22,51 | 22,92 | 22,26 | 22,77 | -0,02% | - |
| 17.11.2025 | 22,98 | 23,13 | 22,74 | 22,77 | -0,76% | - |
| 14.11.2025 | 22,87 | 23,01 | 22,67 | 22,95 | 0,56% | - |
| 13.11.2025 | 23,17 | 23,31 | 22,70 | 22,82 | -1,55% | - |
| 12.11.2025 | 23,04 | 23,23 | 22,97 | 23,18 | 0,39% | - |
| 11.11.2025 | 23,03 | 23,27 | 22,73 | 23,09 | -0,03% | - |
| 10.11.2025 | 23,12 | 23,40 | 22,88 | 23,10 | 0,82% | - |
| 07.11.2025 | 22,64 | 22,98 | 22,33 | 22,91 | 1,27% | 200,00 |
| 06.11.2025 | 22,74 | 23,01 | 22,59 | 22,62 | -0,91% | - |
| 05.11.2025 | 22,86 | 22,96 | 22,54 | 22,83 | -0,03% | - |
| 04.11.2025 | 22,78 | 23,05 | 22,68 | 22,84 | -0,32% | - |
| 03.11.2025 | 22,91 | 23,14 | 22,60 | 22,91 | -0,03% | - |
| 31.10.2025 | 22,78 | 22,99 | 22,67 | 22,92 | 0,94% | - |
| 30.10.2025 | 23,29 | 23,46 | 22,63 | 22,70 | -2,65% | - |
| 29.10.2025 | 23,30 | 23,50 | 23,14 | 23,32 | 0,06% | - |
| 28.10.2025 | 23,17 | 23,58 | 23,10 | 23,31 | 0,88% | - |
| 27.10.2025 | 23,20 | 23,40 | 22,95 | 23,10 | 0,49% | - |
| 24.10.2025 | 22,95 | 23,40 | 22,84 | 22,99 | 0,51% | - |
| 23.10.2025 | 22,83 | 23,15 | 22,72 | 22,87 | 0,22% | - |
| 22.10.2025 | 22,79 | 22,97 | 22,59 | 22,82 | 0,01% | - |
| 21.10.2025 | 22,30 | 22,91 | 22,26 | 22,82 | 2,39% | - |
| 20.10.2025 | 22,28 | 22,52 | 22,03 | 22,29 | 0,24% | - |
| 17.10.2025 | 22,03 | 22,35 | 21,95 | 22,24 | -0,11% | - |
| 16.10.2025 | 22,84 | 22,96 | 22,19 | 22,26 | -2,33% | - |
| 15.10.2025 | 22,78 | 23,02 | 22,58 | 22,79 | 0,22% | - |
| 14.10.2025 | 22,34 | 22,77 | 22,16 | 22,74 | 1,59% | - |
| 13.10.2025 | 21,68 | 22,45 | 21,64 | 22,39 | 3,80% | - |
| 10.10.2025 | 21,93 | 22,06 | 21,39 | 21,57 | -1,55% | - |
| 09.10.2025 | 22,40 | 22,62 | 21,85 | 21,91 | -2,56% | - |
| 08.10.2025 | 22,18 | 22,59 | 21,99 | 22,48 | 1,58% | - |
| 07.10.2025 | 22,34 | 22,64 | 21,96 | 22,13 | -0,45% | - |
| 06.10.2025 | 22,63 | 22,92 | 22,19 | 22,23 | -1,25% | - |