20,238€
0,68%
Echtzeit-Aktienkurs Blackstone Secured Lending Fund
Bid:
Ask:
Aktienkurse zur Blackstone Secured Lending Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 20,20 | 20,27 | 20,19 | 20,21 | 0,56% | - |
| 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% | - |
| 21.04.2026 | 20,84 | 21,16 | 20,52 | 20,57 | -1,84% | - |
| 20.04.2026 | 20,64 | 21,02 | 20,64 | 20,95 | 0,43% | 100,00 |
| 17.04.2026 | 20,66 | 21,06 | 20,65 | 20,86 | 0,65% | - |
| 16.04.2026 | 20,83 | 21,05 | 20,70 | 20,73 | -1,19% | - |
| 15.04.2026 | 20,40 | 21,02 | 20,40 | 20,98 | 2,64% | 430,00 |
| 14.04.2026 | 19,90 | 20,46 | 19,89 | 20,44 | 1,95% | 3.000,00 |
| 13.04.2026 | 19,45 | 20,13 | 19,45 | 20,05 | 1,97% | - |
| 10.04.2026 | 19,46 | 19,82 | 19,46 | 19,66 | 0,45% | 1.500,00 |
| 09.04.2026 | 19,80 | 19,85 | 19,24 | 19,57 | -1,17% | - |
| 08.04.2026 | 20,68 | 20,69 | 19,76 | 19,80 | -3,17% | - |
| 07.04.2026 | 21,18 | 21,18 | 20,45 | 20,45 | -0,49% | 50,00 |
| 02.04.2026 | 19,80 | 20,55 | 19,78 | 20,55 | 2,01% | - |
| 01.04.2026 | 20,32 | 20,64 | 19,95 | 20,15 | -1,68% | 50,00 |
| 31.03.2026 | 20,13 | 20,55 | 20,11 | 20,49 | -1,35% | - |
| 30.03.2026 | 20,27 | 20,96 | 20,26 | 20,77 | 1,91% | 3.512,00 |
| 27.03.2026 | 20,70 | 20,77 | 20,34 | 20,38 | -1,74% | - |
| 26.03.2026 | 20,62 | 21,18 | 20,59 | 20,74 | -0,24% | - |
| 25.03.2026 | 20,63 | 21,14 | 20,61 | 20,79 | 0,46% | - |
| 24.03.2026 | 20,98 | 21,31 | 20,67 | 20,70 | -1,19% | 1.062,00 |
| 23.03.2026 | 20,30 | 21,13 | 20,30 | 20,95 | 2,00% | - |
| 20.03.2026 | 20,77 | 21,05 | 20,49 | 20,54 | -1,70% | - |
| 19.03.2026 | 21,06 | 21,18 | 20,82 | 20,89 | -1,02% | - |
| 18.03.2026 | 21,15 | 21,50 | 20,97 | 21,11 | -0,17% | 4.689,00 |
| 17.03.2026 | 20,17 | 21,17 | 20,16 | 21,14 | 3,91% | 1.278,00 |
| 16.03.2026 | 20,63 | 20,71 | 20,31 | 20,35 | -1,24% | - |
| 13.03.2026 | 20,52 | 20,78 | 20,42 | 20,60 | -0,07% | 3.080,00 |
| 12.03.2026 | 20,46 | 20,77 | 20,42 | 20,62 | -0,12% | - |
| 11.03.2026 | 20,45 | 20,80 | 20,25 | 20,64 | 0,58% | - |