20,255€
0,85%
Echtzeit-Aktienkurs Blackstone Secured Lending Fund
Bid:
Ask:
Aktienkurse zur Blackstone Secured Lending Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 20,15 | 20,26 | 19,73 | 20,09 | -0,15% | - |
| 29.07.2026 | 20,49 | 20,62 | 20,09 | 20,12 | -1,35% | - |
| 28.07.2026 | 20,34 | 20,56 | 20,23 | 20,39 | 0,42% | - |
| 27.07.2026 | 20,57 | 20,70 | 20,26 | 20,31 | -0,47% | - |
| 24.07.2026 | 20,36 | 20,83 | 20,26 | 20,40 | 0,83% | - |
| 23.07.2026 | 20,31 | 20,50 | 20,15 | 20,23 | -0,80% | - |
| 22.07.2026 | 20,55 | 20,74 | 20,36 | 20,40 | -1,07% | - |
| 21.07.2026 | 20,66 | 20,94 | 20,53 | 20,62 | 0,65% | - |
| 20.07.2026 | 20,82 | 20,94 | 20,42 | 20,48 | -1,48% | 4,00 |
| 17.07.2026 | 20,96 | 21,31 | 20,75 | 20,79 | -1,40% | - |
| 16.07.2026 | 20,51 | 21,09 | 20,39 | 21,09 | 2,55% | 456,00 |
| 15.07.2026 | 20,66 | 20,82 | 20,54 | 20,56 | -0,07% | 200,00 |
| 14.07.2026 | 20,50 | 20,70 | 20,39 | 20,58 | 0,21% | - |
| 13.07.2026 | 20,44 | 20,77 | 20,43 | 20,53 | -0,41% | - |
| 10.07.2026 | 20,26 | 20,71 | 20,22 | 20,62 | 1,87% | - |
| 09.07.2026 | 20,26 | 20,41 | 20,11 | 20,24 | -0,09% | 250,00 |
| 08.07.2026 | 20,32 | 20,63 | 20,21 | 20,26 | -0,50% | 70,00 |
| 07.07.2026 | 20,30 | 20,60 | 20,22 | 20,36 | -0,54% | - |
| 06.07.2026 | 21,21 | 21,23 | 20,28 | 20,47 | -3,60% | 22,00 |
| 03.07.2026 | 21,10 | 21,27 | 21,07 | 21,24 | 2,67% | - |
| 02.07.2026 | 20,93 | 21,05 | 20,57 | 20,68 | -1,01% | 300,00 |
| 01.07.2026 | 20,80 | 21,15 | 20,76 | 20,89 | -0,14% | - |
| 30.06.2026 | 20,84 | 21,11 | 20,69 | 20,92 | -3,09% | - |
| 29.06.2026 | 21,25 | 21,62 | 21,13 | 21,59 | 1,31% | - |
| 26.06.2026 | 21,00 | 21,40 | 20,65 | 21,31 | 1,38% | - |
| 25.06.2026 | 20,91 | 21,06 | 20,82 | 21,02 | 0,32% | - |
| 24.06.2026 | 20,69 | 21,08 | 20,67 | 20,95 | 1,07% | - |
| 23.06.2026 | 20,56 | 20,86 | 20,21 | 20,73 | 1,61% | - |
| 22.06.2026 | 20,78 | 20,87 | 20,30 | 20,40 | -1,65% | - |
| 19.06.2026 | 20,60 | 20,77 | 20,58 | 20,75 | 1,02% | - |
| 18.06.2026 | 20,49 | 20,63 | 20,24 | 20,54 | 0,38% | - |
| 17.06.2026 | 20,53 | 20,68 | 20,39 | 20,46 | -0,30% | - |
| 16.06.2026 | 20,52 | 20,65 | 20,45 | 20,52 | 0,11% | 71,00 |
| 15.06.2026 | 20,77 | 21,04 | 20,46 | 20,50 | -0,22% | - |
| 12.06.2026 | 20,88 | 21,01 | 20,49 | 20,54 | -1,08% | - |
| 11.06.2026 | 20,80 | 21,33 | 20,59 | 20,77 | 0,14% | - |
| 10.06.2026 | 20,73 | 20,99 | 20,43 | 20,74 | 0,35% | - |
| 09.06.2026 | 20,32 | 20,69 | 20,23 | 20,67 | 2,25% | - |
| 08.06.2026 | 20,40 | 20,54 | 20,05 | 20,21 | -1,14% | - |
| 05.06.2026 | 20,49 | 20,60 | 20,38 | 20,44 | 0,29% | - |
| 04.06.2026 | 20,04 | 20,46 | 20,03 | 20,38 | 2,15% | - |
| 03.06.2026 | 20,42 | 20,56 | 19,95 | 19,95 | -2,70% | 284,00 |
| 02.06.2026 | 20,41 | 20,61 | 20,12 | 20,51 | -0,13% | - |
| 01.06.2026 | 20,34 | 20,72 | 20,24 | 20,54 | 0,77% | 127,00 |
| 29.05.2026 | 20,41 | 20,57 | 20,11 | 20,38 | 0,67% | - |
| 28.05.2026 | 20,39 | 20,61 | 20,18 | 20,24 | -0,66% | - |
| 27.05.2026 | 20,28 | 20,56 | 20,26 | 20,38 | 0,38% | - |
| 26.05.2026 | 20,33 | 20,54 | 20,15 | 20,30 | 0,06% | - |
| 25.05.2026 | 20,26 | 20,49 | 20,09 | 20,29 | 0,88% | - |
| 22.05.2026 | 20,32 | 20,57 | 20,04 | 20,11 | -1,02% | - |
| 21.05.2026 | 20,40 | 20,67 | 20,27 | 20,32 | -0,39% | 1.000,00 |
| 20.05.2026 | 20,27 | 20,48 | 20,22 | 20,40 | -0,21% | - |
| 19.05.2026 | 20,57 | 20,73 | 20,18 | 20,44 | -0,10% | - |
| 18.05.2026 | 20,65 | 20,81 | 20,33 | 20,46 | -1,40% | 10,00 |
| 15.05.2026 | 20,65 | 20,80 | 20,32 | 20,75 | 0,47% | - |
| 14.05.2026 | 20,32 | 20,73 | 20,17 | 20,65 | 1,34% | 100,00 |
| 13.05.2026 | 20,25 | 20,46 | 20,17 | 20,38 | 0,80% | - |
| 12.05.2026 | 20,14 | 20,33 | 20,04 | 20,22 | 0,63% | - |
| 11.05.2026 | 20,63 | 20,67 | 20,05 | 20,09 | -2,27% | - |
| 08.05.2026 | 20,77 | 21,09 | 20,11 | 20,56 | -1,11% | - |
| 07.05.2026 | 20,92 | 21,24 | 20,06 | 20,79 | -0,57% | - |
| 06.05.2026 | 21,28 | 21,35 | 20,83 | 20,91 | -2,07% | - |
| 05.05.2026 | 21,20 | 21,36 | 20,87 | 21,35 | 0,90% | - |
| 04.05.2026 | 21,33 | 21,34 | 21,04 | 21,16 | -0,41% | - |
| 30.04.2026 | 20,47 | 21,26 | 20,27 | 21,25 | 4,30% | - |
| 29.04.2026 | 20,46 | 20,64 | 20,28 | 20,37 | -0,51% | 1,00 |
| 28.04.2026 | 20,41 | 20,54 | 20,16 | 20,48 | 1,02% | - |
| 27.04.2026 | 20,17 | 20,32 | 19,88 | 20,27 | 1,82% | - |
| 24.04.2026 | 20,44 | 20,47 | 19,90 | 19,91 | -1,81% | - |
| 23.04.2026 | 20,53 | 20,71 | 20,20 | 20,28 | -1,30% | - |
| 22.04.2026 | 20,69 | 21,06 | 20,51 | 20,54 | -0,40% | - |
| 21.04.2026 | 21,03 | 21,31 | 20,54 | 20,63 | -1,60% | 106,00 |
| 20.04.2026 | 21,00 | 21,12 | 20,83 | 20,96 | 0,41% | 83,00 |
| 17.04.2026 | 20,88 | 21,14 | 20,79 | 20,88 | 0,70% | - |
| 16.04.2026 | 21,04 | 21,30 | 20,71 | 20,73 | -1,45% | - |
| 15.04.2026 | 20,57 | 21,07 | 20,42 | 21,04 | 2,90% | - |
| 14.04.2026 | 20,09 | 20,48 | 20,04 | 20,44 | 1,68% | 1.000,00 |
| 13.04.2026 | 19,88 | 20,18 | 19,68 | 20,11 | 1,89% | - |
| 10.04.2026 | 19,78 | 19,89 | 19,60 | 19,73 | 0,84% | - |
| 09.04.2026 | 20,02 | 20,03 | 19,22 | 19,57 | -1,17% | - |
| 08.04.2026 | 20,90 | 20,92 | 19,78 | 19,80 | -3,53% | - |
| 07.04.2026 | 20,99 | 21,04 | 20,50 | 20,52 | 0,65% | - |
| 02.04.2026 | 19,99 | 20,56 | 19,98 | 20,39 | 1,28% | - |
| 01.04.2026 | 20,49 | 20,61 | 19,91 | 20,13 | -1,71% | - |
| 31.03.2026 | 20,32 | 20,50 | 20,02 | 20,48 | -1,23% | - |
| 30.03.2026 | 20,46 | 21,00 | 20,46 | 20,74 | 1,10% | - |
| 27.03.2026 | 20,92 | 20,99 | 20,51 | 20,51 | -1,88% | - |
| 26.03.2026 | 20,83 | 21,26 | 20,68 | 20,91 | 0,06% | - |
| 25.03.2026 | 21,00 | 21,21 | 20,62 | 20,89 | -0,23% | - |
| 24.03.2026 | 21,09 | 21,48 | 20,68 | 20,94 | -0,61% | - |
| 23.03.2026 | 20,74 | 21,19 | 20,45 | 21,07 | 1,53% | - |
| 20.03.2026 | 20,96 | 21,18 | 20,74 | 20,75 | -1,13% | - |
| 19.03.2026 | 21,27 | 21,28 | 20,89 | 20,99 | -1,24% | - |
| 18.03.2026 | 21,36 | 21,48 | 21,06 | 21,25 | 0,44% | - |
| 17.03.2026 | 20,49 | 21,24 | 20,36 | 21,16 | 3,57% | 4.800,00 |
| 16.03.2026 | 20,85 | 20,87 | 20,32 | 20,43 | -1,47% | - |
| 13.03.2026 | 20,69 | 20,95 | 20,50 | 20,73 | 0,31% | - |
| 12.03.2026 | 20,59 | 20,88 | 20,56 | 20,67 | -0,27% | - |
| 11.03.2026 | 20,87 | 20,90 | 20,40 | 20,72 | 0,40% | - |
| 10.03.2026 | 20,65 | 20,86 | 20,52 | 20,64 | 0,63% | 58,00 |