20,225€
-2,18%
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 | 20,38 | 20,73 | 20,03 | 20,18 | -2,42% | - |
| 26.02.2026 | 20,62 | 20,78 | 20,35 | 20,68 | -0,74% | - |
| 25.02.2026 | 20,05 | 20,83 | 20,04 | 20,83 | 3,12% | 2.432,00 |
| 24.02.2026 | 19,84 | 20,36 | 19,81 | 20,20 | 1,38% | - |
| 23.02.2026 | 19,75 | 20,30 | 19,75 | 19,93 | -1,04% | 300,00 |
| 20.02.2026 | 20,24 | 20,63 | 19,92 | 20,14 | -0,79% | - |
| 19.02.2026 | 20,62 | 20,77 | 20,15 | 20,30 | -2,59% | - |
| 18.02.2026 | 20,27 | 20,84 | 20,27 | 20,84 | 1,98% | - |
| 17.02.2026 | 20,49 | 20,80 | 20,32 | 20,43 | -0,75% | - |
| 16.02.2026 | 20,57 | 20,72 | 20,57 | 20,59 | -0,75% | 10.000,00 |
| 13.02.2026 | 20,92 | 21,16 | 20,67 | 20,74 | -1,75% | 2.000,00 |
| 12.02.2026 | 21,31 | 21,52 | 21,01 | 21,11 | -0,66% | - |
| 11.02.2026 | 21,37 | 21,64 | 21,10 | 21,25 | -1,32% | 3.416,00 |
| 10.02.2026 | 20,95 | 21,61 | 20,94 | 21,54 | 1,82% | - |
| 09.02.2026 | 20,85 | 21,19 | 20,69 | 21,15 | 0,45% | - |
| 06.02.2026 | 20,50 | 21,10 | 20,48 | 21,06 | 1,37% | - |
| 05.02.2026 | 20,93 | 21,04 | 20,57 | 20,77 | -1,35% | - |
| 04.02.2026 | 20,61 | 21,06 | 20,61 | 21,06 | 1,89% | - |
| 03.02.2026 | 21,00 | 21,40 | 20,45 | 20,67 | -2,66% | - |
| 02.02.2026 | 21,60 | 21,61 | 20,90 | 21,23 | -1,71% | 150,00 |
| 30.01.2026 | 21,60 | 21,80 | 21,55 | 21,60 | -0,09% | - |
| 29.01.2026 | 21,80 | 21,80 | 21,60 | 21,62 | -2,23% | - |
| 28.01.2026 | 21,97 | 22,18 | 21,90 | 22,11 | 1,81% | - |
| 27.01.2026 | 21,60 | 22,00 | 21,60 | 21,72 | -0,69% | - |
| 26.01.2026 | 21,80 | 22,20 | 21,69 | 21,87 | -0,88% | - |
| 23.01.2026 | 22,60 | 22,62 | 22,00 | 22,07 | -2,69% | - |
| 22.01.2026 | 22,40 | 22,86 | 22,40 | 22,68 | 0,55% | - |
| 21.01.2026 | 22,00 | 22,66 | 22,00 | 22,55 | 1,58% | - |
| 20.01.2026 | 23,00 | 23,00 | 22,08 | 22,20 | -3,52% | 3,00 |
| 19.01.2026 | 22,61 | 23,01 | 22,60 | 23,01 | 0,70% | - |
| 16.01.2026 | 22,60 | 22,92 | 22,40 | 22,85 | 0,79% | 100,00 |
| 15.01.2026 | 22,20 | 22,71 | 22,20 | 22,67 | 1,02% | - |
| 14.01.2026 | 22,00 | 22,44 | 21,89 | 22,44 | 1,49% | - |
| 13.01.2026 | 22,20 | 22,61 | 22,00 | 22,11 | -0,96% | - |
| 12.01.2026 | 22,20 | 22,48 | 22,20 | 22,33 | -0,87% | - |
| 09.01.2026 | 22,40 | 22,80 | 22,40 | 22,52 | -0,35% | 2.000,00 |
| 08.01.2026 | 21,60 | 22,69 | 21,60 | 22,60 | 3,65% | 45,00 |
| 07.01.2026 | 22,60 | 22,80 | 21,74 | 21,81 | -3,82% | 45,00 |
| 06.01.2026 | 22,80 | 23,04 | 22,53 | 22,67 | -1,43% | - |
| 05.01.2026 | 22,61 | 23,02 | 22,61 | 23,00 | 1,77% | - |
| 02.01.2026 | 22,06 | 22,72 | 21,99 | 22,60 | -0,90% | - |
| 30.12.2025 | 22,81 | 22,81 | 22,81 | 22,81 | -0,52% | - |
| 29.12.2025 | 22,93 | 22,93 | 22,93 | 22,93 | -0,35% | - |
| 23.12.2025 | 23,01 | 23,01 | 23,01 | 23,01 | -1,08% | - |
| 22.12.2025 | 23,14 | 23,26 | 23,14 | 23,26 | 0,32% | 200,00 |
| 19.12.2025 | 23,18 | 23,18 | 23,18 | 23,18 | -0,83% | - |
| 18.12.2025 | 23,38 | 23,38 | 23,38 | 23,38 | -0,53% | - |
| 17.12.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,86% | - |
| 16.12.2025 | 23,71 | 23,71 | 23,71 | 23,71 | -1,21% | - |
| 15.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,03% | - |
| 12.12.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -1,27% | - |
| 11.12.2025 | 24,06 | 24,06 | 24,06 | 24,06 | -0,62% | - |
| 10.12.2025 | 24,21 | 24,21 | 24,21 | 24,21 | -0,39% | - |
| 09.12.2025 | 24,21 | 24,30 | 24,21 | 24,30 | 0,39% | - |
| 08.12.2025 | 24,21 | 24,21 | 24,21 | 24,21 | -0,64% | - |
| 05.12.2025 | 24,23 | 24,36 | 24,23 | 24,36 | 1,48% | - |
| 04.12.2025 | 24,01 | 24,01 | 24,01 | 24,01 | 0,00% | - |
| 03.12.2025 | 23,37 | 24,01 | 23,37 | 24,01 | 1,76% | - |
| 02.12.2025 | 23,51 | 23,59 | 23,51 | 23,59 | -0,63% | 450,00 |
| 01.12.2025 | 23,51 | 23,74 | 23,51 | 23,74 | 0,13% | - |
| 28.11.2025 | 23,61 | 23,71 | 23,61 | 23,71 | 0,87% | - |
| 27.11.2025 | 23,51 | 23,51 | 23,51 | 23,51 | -1,26% | - |
| 26.11.2025 | 23,32 | 23,81 | 23,32 | 23,81 | 1,08% | - |
| 25.11.2025 | 23,08 | 23,55 | 23,08 | 23,55 | 1,40% | - |
| 24.11.2025 | 22,85 | 23,23 | 22,85 | 23,23 | 3,02% | - |
| 21.11.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -0,94% | - |
| 20.11.2025 | 22,76 | 22,76 | 22,76 | 22,76 | 1,34% | - |
| 19.11.2025 | 22,46 | 22,46 | 22,46 | 22,46 | 0,69% | - |
| 18.11.2025 | 22,31 | 22,31 | 22,31 | 22,31 | -2,04% | - |
| 17.11.2025 | 22,77 | 22,77 | 22,77 | 22,77 | -0,55% | - |
| 14.11.2025 | 22,62 | 22,90 | 22,62 | 22,90 | -0,22% | - |
| 13.11.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -0,80% | - |
| 12.11.2025 | 22,81 | 23,13 | 22,81 | 23,13 | 0,48% | - |
| 11.11.2025 | 22,81 | 23,02 | 22,81 | 23,02 | -0,13% | - |
| 10.11.2025 | 23,05 | 23,05 | 23,05 | 23,05 | 2,42% | - |
| 07.11.2025 | 22,51 | 22,51 | 22,51 | 22,51 | -0,42% | - |
| 06.11.2025 | 22,55 | 22,60 | 22,55 | 22,60 | -0,68% | - |
| 05.11.2025 | 22,63 | 22,76 | 22,63 | 22,76 | 0,11% | - |
| 04.11.2025 | 22,57 | 22,73 | 22,57 | 22,73 | -0,68% | - |
| 03.11.2025 | 22,69 | 22,89 | 22,69 | 22,89 | -0,09% | - |
| 31.10.2025 | 22,57 | 22,91 | 22,57 | 22,91 | -1,29% | - |
| 30.10.2025 | 23,05 | 23,21 | 23,05 | 23,21 | 0,61% | 150,00 |
| 29.10.2025 | 23,07 | 23,07 | 23,07 | 23,07 | -0,82% | - |
| 28.10.2025 | 22,95 | 23,45 | 22,95 | 23,26 | 0,35% | 84,00 |
| 27.10.2025 | 22,98 | 23,18 | 22,98 | 23,18 | 2,05% | - |
| 24.10.2025 | 22,71 | 22,71 | 22,71 | 22,71 | 0,46% | - |
| 23.10.2025 | 22,61 | 22,61 | 22,61 | 22,61 | 0,13% | - |
| 22.10.2025 | 22,58 | 22,58 | 22,58 | 22,58 | 2,31% | - |
| 21.10.2025 | 22,07 | 22,07 | 22,07 | 22,07 | 0,09% | - |
| 20.10.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -0,68% | - |
| 17.10.2025 | 21,81 | 22,20 | 21,81 | 22,20 | -2,18% | 340,00 |
| 16.10.2025 | 22,69 | 22,69 | 22,69 | 22,69 | -0,31% | - |
| 15.10.2025 | 22,56 | 22,76 | 22,56 | 22,76 | 0,49% | - |
| 14.10.2025 | 22,11 | 22,65 | 22,11 | 22,65 | 1,36% | - |
| 13.10.2025 | 21,47 | 22,35 | 21,47 | 22,35 | 3,98% | - |
| 10.10.2025 | 21,67 | 21,67 | 21,49 | 21,49 | -2,54% | - |
| 09.10.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -1,01% | - |
| 08.10.2025 | 21,96 | 22,28 | 21,96 | 22,28 | 0,91% | - |
| 07.10.2025 | 22,02 | 22,08 | 22,02 | 22,08 | -0,47% | - |
| 06.10.2025 | 22,49 | 22,49 | 22,18 | 22,18 | -0,96% | - |