20,993€
-0,34%
Echtzeit-Aktienkurs Blackstone Secured Lending Fund
Bid:
Ask:
Aktienkurse zur Blackstone Secured Lending Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 20,99 | 21,11 | 20,85 | 21,01 | -0,28% | - |
| 08.09.2026 | 21,19 | 21,31 | 21,07 | 21,07 | -0,33% | - |
| 07.09.2026 | 21,11 | 21,17 | 21,10 | 21,14 | -0,96% | - |
| 04.09.2026 | 21,07 | 21,43 | 21,07 | 21,34 | 0,68% | - |
| 03.09.2026 | 21,14 | 21,33 | 20,98 | 21,20 | -0,33% | - |
| 02.09.2026 | 21,12 | 21,40 | 21,12 | 21,27 | -0,16% | - |
| 01.09.2026 | 21,40 | 21,62 | 21,24 | 21,30 | -0,93% | - |
| 31.08.2026 | 21,10 | 21,69 | 21,09 | 21,50 | 0,82% | 1.100,00 |
| 28.08.2026 | 21,15 | 21,46 | 21,03 | 21,33 | 0,68% | - |
| 27.08.2026 | 21,22 | 21,36 | 20,99 | 21,18 | -0,98% | - |
| 26.08.2026 | 21,07 | 21,52 | 21,07 | 21,39 | 0,90% | - |
| 25.08.2026 | 21,23 | 21,34 | 20,97 | 21,20 | -0,93% | - |
| 24.08.2026 | 21,01 | 21,42 | 20,95 | 21,40 | 1,06% | - |
| 21.08.2026 | 21,05 | 21,30 | 20,83 | 21,18 | 0,17% | - |
| 20.08.2026 | 20,83 | 21,16 | 20,77 | 21,14 | 0,64% | - |
| 19.08.2026 | 21,00 | 21,13 | 20,78 | 21,01 | -0,02% | - |
| 18.08.2026 | 20,68 | 21,07 | 20,67 | 21,01 | 0,36% | - |
| 17.08.2026 | 21,08 | 21,13 | 20,86 | 20,94 | -1,76% | - |
| 14.08.2026 | 21,40 | 21,58 | 21,31 | 21,31 | -1,32% | - |
| 13.08.2026 | 20,98 | 21,67 | 20,96 | 21,60 | 2,06% | - |
| 12.08.2026 | 20,97 | 21,40 | 20,89 | 21,16 | -0,02% | - |
| 11.08.2026 | 20,90 | 21,28 | 20,90 | 21,17 | 0,81% | - |
| 10.08.2026 | 21,03 | 21,12 | 20,82 | 21,00 | -0,90% | - |
| 07.08.2026 | 20,71 | 21,20 | 20,60 | 21,19 | 1,24% | - |
| 06.08.2026 | 20,11 | 21,03 | 20,04 | 20,93 | 3,74% | - |
| 05.08.2026 | 20,23 | 20,66 | 20,11 | 20,17 | -2,11% | - |
| 04.08.2026 | 20,30 | 20,67 | 20,16 | 20,61 | 0,96% | 100,00 |
| 03.08.2026 | 19,95 | 20,52 | 19,95 | 20,41 | 1,85% | 100,00 |
| 31.07.2026 | 20,04 | 20,27 | 19,97 | 20,04 | -0,30% | 30,00 |
| 30.07.2026 | 19,92 | 20,31 | 19,75 | 20,10 | 0,12% | 170,00 |
| 29.07.2026 | 20,28 | 20,46 | 20,07 | 20,08 | -1,59% | - |
| 28.07.2026 | 20,20 | 20,43 | 20,20 | 20,40 | 0,69% | - |
| 27.07.2026 | 20,33 | 20,47 | 20,24 | 20,26 | -0,59% | - |
| 24.07.2026 | 20,20 | 20,58 | 20,20 | 20,38 | 0,39% | - |
| 23.07.2026 | 20,30 | 20,32 | 20,15 | 20,30 | -0,29% | 900,00 |
| 22.07.2026 | 20,32 | 20,58 | 20,26 | 20,36 | -0,73% | 60,00 |
| 21.07.2026 | 20,41 | 20,78 | 20,40 | 20,51 | 0,12% | - |
| 20.07.2026 | 20,59 | 20,73 | 20,43 | 20,49 | -1,47% | - |
| 17.07.2026 | 20,78 | 21,21 | 20,76 | 20,79 | -1,40% | - |
| 16.07.2026 | 20,35 | 21,09 | 20,28 | 21,09 | 2,70% | 100,00 |
| 15.07.2026 | 20,54 | 20,79 | 20,53 | 20,53 | -0,19% | - |
| 14.07.2026 | 20,30 | 20,57 | 20,25 | 20,57 | 0,10% | - |
| 13.07.2026 | 20,26 | 20,70 | 20,26 | 20,55 | -0,15% | 200,00 |
| 10.07.2026 | 20,20 | 20,67 | 20,18 | 20,58 | 1,73% | - |
| 09.07.2026 | 20,05 | 20,28 | 20,03 | 20,23 | 0,05% | - |
| 08.07.2026 | 20,49 | 20,49 | 20,19 | 20,22 | -0,44% | - |
| 07.07.2026 | 20,11 | 20,52 | 20,11 | 20,31 | 0,20% | - |
| 06.07.2026 | 21,04 | 21,07 | 20,26 | 20,27 | -3,61% | 160,00 |
| 03.07.2026 | 20,56 | 21,03 | 20,56 | 21,03 | 1,37% | 5.000,00 |
| 02.07.2026 | 20,75 | 20,93 | 20,63 | 20,75 | -1,10% | - |
| 01.07.2026 | 20,61 | 21,08 | 20,60 | 20,98 | 1,06% | - |
| 30.06.2026 | 20,75 | 21,01 | 20,49 | 20,76 | -3,76% | - |
| 29.06.2026 | 20,94 | 21,58 | 20,94 | 21,57 | 2,33% | - |
| 26.06.2026 | 20,82 | 21,32 | 20,71 | 21,08 | 0,31% | - |
| 25.06.2026 | 20,71 | 21,02 | 20,66 | 21,01 | 0,33% | - |
| 24.06.2026 | 20,58 | 21,05 | 20,56 | 20,94 | 1,01% | - |
| 23.06.2026 | 20,24 | 20,80 | 20,15 | 20,73 | 1,72% | - |
| 22.06.2026 | 20,61 | 20,73 | 20,34 | 20,38 | -1,09% | - |
| 19.06.2026 | 20,41 | 20,61 | 20,39 | 20,61 | 0,32% | - |
| 18.06.2026 | 20,23 | 20,54 | 20,22 | 20,54 | 0,64% | - |
| 17.06.2026 | 20,30 | 20,63 | 20,30 | 20,41 | -0,46% | - |
| 16.06.2026 | 20,32 | 20,59 | 20,32 | 20,51 | 0,24% | - |
| 15.06.2026 | 20,54 | 20,81 | 20,46 | 20,46 | -0,66% | - |
| 12.06.2026 | 20,51 | 20,81 | 20,50 | 20,59 | -0,31% | - |
| 11.06.2026 | 20,60 | 21,01 | 20,60 | 20,66 | -0,22% | - |
| 10.06.2026 | 20,51 | 20,91 | 20,41 | 20,70 | 0,10% | - |
| 09.06.2026 | 20,11 | 20,68 | 20,09 | 20,68 | 2,17% | - |
| 08.06.2026 | 20,15 | 20,39 | 20,08 | 20,24 | -1,10% | - |
| 05.06.2026 | 20,28 | 20,52 | 20,28 | 20,47 | -0,32% | - |
| 04.06.2026 | 19,83 | 20,53 | 19,83 | 20,53 | 2,72% | 40,00 |
| 03.06.2026 | 20,22 | 20,33 | 19,93 | 19,99 | -1,86% | - |
| 02.06.2026 | 20,27 | 20,57 | 20,10 | 20,37 | -1,00% | - |
| 01.06.2026 | 20,60 | 20,63 | 20,11 | 20,57 | 1,31% | 254,00 |
| 29.05.2026 | 20,21 | 20,51 | 20,16 | 20,31 | 0,54% | - |
| 28.05.2026 | 20,21 | 20,34 | 20,17 | 20,20 | -0,52% | - |
| 27.05.2026 | 20,21 | 20,49 | 20,21 | 20,30 | 0,00% | - |
| 26.05.2026 | 20,22 | 20,46 | 20,05 | 20,30 | 0,25% | - |
| 25.05.2026 | 20,07 | 20,25 | 20,01 | 20,25 | 0,80% | - |
| 22.05.2026 | 20,15 | 20,47 | 20,03 | 20,09 | -0,94% | - |
| 21.05.2026 | 20,20 | 20,58 | 20,19 | 20,28 | -0,29% | 20,00 |
| 20.05.2026 | 20,18 | 20,54 | 20,18 | 20,34 | 0,02% | 20,00 |
| 19.05.2026 | 20,25 | 20,51 | 20,24 | 20,34 | 0,27% | - |
| 18.05.2026 | 20,51 | 20,92 | 20,28 | 20,28 | -1,48% | 20,00 |
| 15.05.2026 | 20,45 | 20,75 | 20,44 | 20,59 | -0,12% | - |
| 14.05.2026 | 20,11 | 20,69 | 20,09 | 20,61 | 1,75% | - |
| 13.05.2026 | 20,06 | 20,42 | 20,06 | 20,26 | 0,22% | - |
| 12.05.2026 | 20,07 | 20,27 | 20,01 | 20,21 | 0,57% | - |
| 11.05.2026 | 20,32 | 20,54 | 20,08 | 20,10 | -2,38% | 2.500,00 |
| 08.05.2026 | 20,58 | 21,01 | 20,32 | 20,59 | -0,89% | - |
| 07.05.2026 | 20,72 | 20,82 | 20,18 | 20,77 | -0,62% | - |
| 06.05.2026 | 21,13 | 21,22 | 20,85 | 20,90 | -1,88% | - |
| 05.05.2026 | 20,98 | 21,34 | 20,95 | 21,30 | 0,80% | 50,00 |
| 04.05.2026 | 21,49 | 21,49 | 21,02 | 21,13 | 0,07% | 50,00 |
| 30.04.2026 | 20,43 | 21,26 | 20,09 | 21,12 | 3,08% | - |
| 29.04.2026 | 20,29 | 20,49 | 20,26 | 20,49 | 0,20% | - |
| 28.04.2026 | 20,12 | 20,53 | 20,11 | 20,45 | 0,91% | 1.000,00 |
| 27.04.2026 | 19,78 | 20,28 | 19,77 | 20,26 | 1,67% | - |
| 24.04.2026 | 20,08 | 20,41 | 19,91 | 19,93 | -1,61% | 25,00 |
| 23.04.2026 | 20,40 | 20,49 | 20,19 | 20,26 | -1,34% | 25,00 |
| 22.04.2026 | 20,47 | 20,91 | 20,47 | 20,53 | -0,17% | - |