23,906$
-2,14%
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 | 24,15 | 24,15 | 23,68 | 23,88 | -2,24% | - |
| 26.02.2026 | 24,53 | 24,57 | 23,99 | 24,43 | -0,89% | 65,00 |
| 25.02.2026 | 24,23 | 24,66 | 23,87 | 24,65 | 3,40% | 65,00 |
| 24.02.2026 | 23,57 | 24,11 | 23,56 | 23,84 | 1,15% | 2.661.907,00 |
| 23.02.2026 | 23,64 | 23,97 | 23,31 | 23,57 | -0,59% | 3.389.023,00 |
| 20.02.2026 | 23,83 | 24,00 | 23,42 | 23,71 | -0,84% | 3.411.022,00 |
| 19.02.2026 | 24,40 | 24,51 | 23,69 | 23,91 | -2,53% | 3.698.220,00 |
| 18.02.2026 | 24,30 | 24,61 | 24,03 | 24,53 | 1,24% | 1.725.371,00 |
| 17.02.2026 | 24,60 | 24,82 | 24,05 | 24,23 | -1,58% | 3.303.122,00 |
| 13.02.2026 | 24,91 | 25,07 | 24,54 | 24,62 | -1,99% | 2.443.623,00 |
| 12.02.2026 | 25,31 | 25,64 | 24,97 | 25,12 | -0,63% | 1.838.656,00 |
| 11.02.2026 | 25,70 | 25,75 | 25,13 | 25,28 | -1,52% | 1.700.563,00 |
| 10.02.2026 | 25,24 | 25,77 | 25,16 | 25,67 | 1,87% | 1.839.238,00 |
| 09.02.2026 | 24,87 | 25,27 | 24,65 | 25,20 | 1,25% | 2.924.677,00 |
| 06.02.2026 | 24,61 | 24,99 | 24,49 | 24,89 | 1,43% | 2.383.988,00 |
| 05.02.2026 | 24,87 | 24,87 | 24,23 | 24,54 | -1,52% | 3.529.547,00 |
| 04.02.2026 | 24,49 | 24,93 | 24,23 | 24,92 | 1,76% | 3.953.326,00 |
| 03.02.2026 | 25,16 | 25,16 | 24,17 | 24,49 | -2,43% | 4.013.325,00 |
| 02.02.2026 | 25,50 | 25,51 | 24,65 | 25,10 | -2,18% | 4.289.380,00 |
| 30.01.2026 | 25,90 | 25,98 | 25,58 | 25,66 | -1,08% | 1.695.749,00 |
| 29.01.2026 | 26,12 | 26,28 | 25,82 | 25,94 | -0,38% | 1.452.779,00 |
| 28.01.2026 | 26,26 | 26,50 | 26,02 | 26,04 | -0,84% | 1.261.068,00 |
| 27.01.2026 | 25,94 | 26,46 | 25,87 | 26,26 | 0,88% | 2.183.509,00 |
| 26.01.2026 | 26,07 | 26,18 | 25,80 | 26,03 | -0,31% | 2.477.603,00 |
| 23.01.2026 | 26,60 | 26,73 | 26,00 | 26,11 | -2,17% | 2.669.178,00 |
| 22.01.2026 | 26,50 | 26,94 | 26,50 | 26,69 | 0,87% | 1.938.480,00 |
| 21.01.2026 | 26,10 | 26,57 | 26,10 | 26,46 | 1,46% | 1.495.428,00 |
| 20.01.2026 | 26,27 | 26,27 | 25,90 | 26,08 | -2,88% | 1.599.346,00 |
| 19.01.2026 | 26,54 | 26,85 | 26,53 | 26,85 | 1,29% | - |
| 16.01.2026 | 26,28 | 26,65 | 26,03 | 26,51 | 0,53% | 2.030.546,00 |
| 15.01.2026 | 26,29 | 26,44 | 26,00 | 26,37 | 0,65% | 1.412.510,00 |
| 14.01.2026 | 25,86 | 26,21 | 25,56 | 26,20 | 1,55% | 1.795.997,00 |
| 13.01.2026 | 26,17 | 26,22 | 25,62 | 25,80 | -1,04% | 1.844.055,00 |
| 12.01.2026 | 26,20 | 26,32 | 26,02 | 26,07 | -0,80% | 1.135.569,00 |
| 09.01.2026 | 26,50 | 26,58 | 26,10 | 26,28 | -0,27% | 1.292.846,00 |
| 08.01.2026 | 25,52 | 26,51 | 25,52 | 26,35 | 3,09% | 1.991.484,00 |
| 07.01.2026 | 26,34 | 26,46 | 25,42 | 25,56 | -3,80% | 3.368.475,00 |
| 06.01.2026 | 26,99 | 27,04 | 26,35 | 26,57 | -1,52% | 1.469.426,00 |
| 05.01.2026 | 26,75 | 27,07 | 26,59 | 26,98 | 1,50% | 1.900.961,00 |
| 02.01.2026 | 26,40 | 26,72 | 26,05 | 26,58 | 0,95% | 1.789.945,00 |
| 31.12.2025 | 26,38 | 26,60 | 26,18 | 26,33 | -3,20% | 2.967.266,00 |
| 30.12.2025 | 27,12 | 27,33 | 27,11 | 27,20 | 0,29% | 1.716.349,00 |
| 29.12.2025 | 27,13 | 27,49 | 27,09 | 27,12 | -0,44% | 2.040.592,00 |
| 26.12.2025 | 27,08 | 27,28 | 27,00 | 27,24 | 0,59% | 1.208.856,00 |
| 24.12.2025 | 26,89 | 27,09 | 26,82 | 27,08 | 0,59% | 742.633,00 |
| 23.12.2025 | 27,15 | 27,23 | 26,85 | 26,92 | -0,70% | 1.620.386,00 |
| 22.12.2025 | 27,40 | 27,48 | 27,01 | 27,11 | -0,95% | 1.916.968,00 |
| 19.12.2025 | 27,42 | 27,61 | 27,20 | 27,37 | -0,51% | 7.952.436,00 |
| 18.12.2025 | 27,68 | 27,93 | 27,42 | 27,51 | -0,83% | 2.040.365,00 |
| 17.12.2025 | 27,95 | 28,12 | 27,70 | 27,74 | -0,36% | 1.923.588,00 |
| 16.12.2025 | 28,10 | 28,30 | 27,74 | 27,84 | -0,96% | 2.026.753,00 |
| 15.12.2025 | 28,51 | 28,59 | 27,96 | 28,11 | -0,21% | 1.849.011,00 |
| 12.12.2025 | 28,13 | 28,41 | 28,09 | 28,17 | 0,32% | 992.519,00 |
| 11.12.2025 | 28,38 | 28,53 | 28,03 | 28,08 | -0,92% | 1.162.886,00 |
| 10.12.2025 | 28,42 | 28,57 | 28,32 | 28,34 | -0,18% | 1.464.001,00 |
| 09.12.2025 | 28,27 | 28,45 | 28,15 | 28,39 | 0,42% | 1.301.570,00 |
| 08.12.2025 | 28,37 | 28,48 | 28,23 | 28,27 | -0,14% | 1.039.393,00 |
| 05.12.2025 | 28,19 | 28,58 | 28,11 | 28,31 | 0,18% | 1.473.189,00 |
| 04.12.2025 | 28,11 | 28,30 | 28,03 | 28,26 | 0,61% | 1.489.989,00 |
| 03.12.2025 | 27,55 | 28,09 | 27,55 | 28,09 | 2,37% | 1.372.305,00 |
| 02.12.2025 | 27,80 | 27,85 | 27,19 | 27,44 | -0,62% | 1.777.276,00 |
| 01.12.2025 | 27,51 | 27,82 | 27,49 | 27,61 | 0,07% | 1.307.044,00 |
| 28.11.2025 | 27,65 | 27,82 | 27,52 | 27,59 | 0,36% | 712.109,00 |
| 26.11.2025 | 27,36 | 27,69 | 27,29 | 27,49 | 0,92% | 1.453.074,00 |
| 25.11.2025 | 26,88 | 27,35 | 26,84 | 27,24 | 1,38% | 1.516.944,00 |
| 24.11.2025 | 26,59 | 26,88 | 26,41 | 26,87 | 1,21% | 1.313.001,00 |
| 21.11.2025 | 26,20 | 26,72 | 25,99 | 26,55 | 1,53% | 1.439.850,00 |
| 20.11.2025 | 26,43 | 26,72 | 25,81 | 26,15 | -0,61% | 2.560.633,00 |
| 19.11.2025 | 26,20 | 26,68 | 26,14 | 26,31 | 0,08% | 1.291.253,00 |
| 18.11.2025 | 26,03 | 26,40 | 25,81 | 26,29 | 0,31% | 1.447.253,00 |
| 17.11.2025 | 26,56 | 26,69 | 26,21 | 26,21 | -1,69% | 1.816.705,00 |
| 14.11.2025 | 26,58 | 26,74 | 26,36 | 26,66 | 0,15% | 1.325.946,00 |
| 13.11.2025 | 26,64 | 26,86 | 26,42 | 26,62 | -0,56% | 1.738.428,00 |
| 12.11.2025 | 26,70 | 26,92 | 26,62 | 26,77 | 0,45% | 1.469.712,00 |
| 11.11.2025 | 26,52 | 26,77 | 26,35 | 26,65 | 0,19% | 1.443.423,00 |
| 10.11.2025 | 26,77 | 27,06 | 26,41 | 26,60 | 0,42% | 1.797.602,00 |
| 07.11.2025 | 25,88 | 26,54 | 25,82 | 26,49 | 2,04% | 1.850.004,00 |
| 06.11.2025 | 26,14 | 26,56 | 25,95 | 25,96 | -0,69% | 1.538.654,00 |
| 05.11.2025 | 26,29 | 26,33 | 25,85 | 26,14 | -0,31% | 1.363.761,00 |
| 04.11.2025 | 26,23 | 26,40 | 26,04 | 26,22 | -0,76% | 1.438.945,00 |
| 03.11.2025 | 26,44 | 26,49 | 26,00 | 26,42 | -0,08% | 1.233.879,00 |
| 31.10.2025 | 26,40 | 26,54 | 26,14 | 26,44 | 0,19% | 1.481.349,00 |
| 30.10.2025 | 26,95 | 27,00 | 26,17 | 26,39 | -2,37% | 2.070.830,00 |
| 29.10.2025 | 27,10 | 27,37 | 26,94 | 27,03 | -0,48% | 1.709.545,00 |
| 28.10.2025 | 27,00 | 27,32 | 26,96 | 27,16 | 0,56% | 1.684.360,00 |
| 27.10.2025 | 26,90 | 27,10 | 26,70 | 27,01 | 0,78% | 1.610.773,00 |
| 24.10.2025 | 26,74 | 27,25 | 26,69 | 26,80 | 0,74% | 2.382.482,00 |
| 23.10.2025 | 26,50 | 26,84 | 26,48 | 26,60 | 0,77% | - |
| 22.10.2025 | 26,44 | 26,69 | 26,20 | 26,40 | -0,15% | 1.823.316,00 |
| 21.10.2025 | 26,00 | 26,60 | 25,96 | 26,44 | 1,89% | 2.086.564,00 |
| 20.10.2025 | 26,07 | 26,08 | 25,65 | 25,95 | 0,02% | 2.036.941,00 |
| 17.10.2025 | 25,90 | 26,05 | 25,71 | 25,95 | -0,10% | - |
| 16.10.2025 | 26,50 | 26,55 | 25,82 | 25,97 | -1,85% | 2.282.991,00 |
| 15.10.2025 | 26,51 | 26,77 | 26,35 | 26,46 | 0,19% | 2.486.853,00 |
| 14.10.2025 | 25,79 | 26,48 | 25,70 | 26,41 | 1,62% | 3.076.855,00 |
| 13.10.2025 | 25,25 | 25,99 | 25,20 | 25,99 | 3,88% | 3.504.373,00 |
| 10.10.2025 | 25,31 | 25,40 | 24,85 | 25,02 | -1,07% | 3.838.540,00 |
| 09.10.2025 | 25,94 | 25,97 | 25,20 | 25,29 | -2,47% | 3.320.771,00 |
| 08.10.2025 | 25,85 | 26,24 | 25,80 | 25,93 | 0,70% | 2.457.828,00 |
| 07.10.2025 | 26,15 | 26,23 | 25,63 | 25,75 | -1,11% | 2.610.949,00 |