Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 143,76 | 143,76 | 143,40 | 143,40 | -1,21% | - |
| 30.09.2025 | 149,30 | 152,72 | 144,50 | 145,16 | -3,01% | 911,00 |
| 29.09.2025 | 152,78 | 152,78 | 148,42 | 149,66 | -1,79% | 180,00 |
| 26.09.2025 | 149,78 | 152,38 | 149,78 | 152,38 | 0,98% | 20,00 |
| 25.09.2025 | 150,90 | 150,90 | 150,90 | 150,90 | -1,92% | - |
| 24.09.2025 | 156,20 | 156,20 | 153,40 | 153,86 | -2,77% | 63,00 |
| 23.09.2025 | 156,64 | 158,24 | 156,64 | 158,24 | -0,99% | 50,00 |
| 22.09.2025 | 162,00 | 162,48 | 158,08 | 159,82 | -0,19% | 1.353,00 |
| 19.09.2025 | 160,48 | 163,06 | 160,12 | 160,12 | 0,02% | 23,00 |
| 18.09.2025 | 158,72 | 160,70 | 155,80 | 160,08 | 2,95% | 214,00 |
| 17.09.2025 | 153,00 | 155,50 | 153,00 | 155,50 | -0,37% | 20,00 |
| 16.09.2025 | 154,10 | 156,08 | 154,00 | 156,08 | 0,81% | 100,00 |
| 15.09.2025 | 153,00 | 154,82 | 153,00 | 154,82 | -0,42% | - |
| 12.09.2025 | 156,04 | 158,26 | 155,48 | 155,48 | 2,64% | 65,00 |
| 10.09.2025 | 147,08 | 151,48 | 147,08 | 151,48 | 4,40% | - |
| 08.09.2025 | 144,75 | 145,83 | 144,00 | 145,10 | 0,97% | 25,00 |
| 05.09.2025 | 145,02 | 147,52 | 143,70 | 143,70 | -1,44% | 250,00 |
| 04.09.2025 | 142,78 | 145,80 | 142,78 | 145,80 | 1,22% | 100,00 |
| 03.09.2025 | 144,62 | 144,62 | 144,04 | 144,04 | 0,43% | - |
| 02.09.2025 | 146,04 | 146,04 | 143,42 | 143,42 | -1,69% | - |
| 01.09.2025 | 145,88 | 145,88 | 145,88 | 145,88 | 0,08% | - |
| 29.08.2025 | 146,50 | 146,50 | 145,76 | 145,76 | -1,41% | - |
| 28.08.2025 | 147,12 | 147,84 | 147,12 | 147,84 | -0,24% | - |
| 27.08.2025 | 146,88 | 149,82 | 146,88 | 148,20 | 2,76% | 50,00 |
| 26.08.2025 | 144,86 | 144,86 | 144,22 | 144,22 | -0,84% | - |
| 25.08.2025 | 148,00 | 148,00 | 145,44 | 145,44 | 0,30% | 250,00 |
| 22.08.2025 | 140,64 | 145,00 | 140,64 | 145,00 | 3,20% | 99,00 |
| 21.08.2025 | 140,48 | 140,94 | 140,48 | 140,50 | 0,72% | 50,00 |
| 20.08.2025 | 143,04 | 143,04 | 139,50 | 139,50 | -3,13% | 2,00 |
| 19.08.2025 | 144,26 | 144,34 | 144,00 | 144,00 | -1,25% | 100,00 |
| 18.08.2025 | 145,82 | 145,82 | 145,82 | 145,82 | -1,14% | - |
| 15.08.2025 | 150,24 | 150,24 | 147,50 | 147,50 | -1,51% | 14,00 |
| 14.08.2025 | 150,64 | 150,64 | 149,26 | 149,76 | 0,86% | 10,00 |
| 13.08.2025 | 148,06 | 148,48 | 148,06 | 148,48 | 0,23% | - |
| 12.08.2025 | 145,76 | 148,14 | 145,76 | 148,14 | 0,71% | - |
| 11.08.2025 | 143,00 | 147,10 | 143,00 | 147,10 | 1,95% | 565,00 |
| 08.08.2025 | 143,64 | 144,28 | 143,64 | 144,28 | 0,97% | - |
| 07.08.2025 | 148,00 | 148,00 | 142,90 | 142,90 | -1,03% | 71,00 |
| 06.08.2025 | 143,72 | 146,14 | 143,72 | 144,38 | 0,21% | 20,00 |
| 05.08.2025 | 146,34 | 150,10 | 144,08 | 144,08 | -1,97% | 19,00 |
| 04.08.2025 | 144,86 | 146,98 | 144,86 | 146,98 | 1,45% | 200,00 |
| 01.08.2025 | 148,90 | 148,90 | 144,88 | 144,88 | -5,05% | 91,00 |
| 31.07.2025 | 152,30 | 152,58 | 152,00 | 152,58 | -0,68% | 10,00 |
| 30.07.2025 | 151,50 | 153,78 | 151,50 | 153,62 | -0,38% | 50,00 |
| 29.07.2025 | 151,04 | 154,20 | 151,04 | 154,20 | 1,23% | - |
| 28.07.2025 | 154,00 | 156,06 | 152,32 | 152,32 | -0,70% | 16,00 |
| 25.07.2025 | 149,94 | 153,40 | 149,94 | 153,40 | 3,45% | 17,00 |
| 24.07.2025 | 145,40 | 148,90 | 145,40 | 148,28 | 2,35% | 261,00 |
| 23.07.2025 | 142,90 | 145,80 | 142,90 | 144,88 | 1,73% | 70,00 |
| 22.07.2025 | 140,78 | 144,70 | 140,78 | 142,42 | -1,36% | 65,00 |
| 21.07.2025 | 147,00 | 147,30 | 143,16 | 144,38 | -2,30% | 269,00 |
| 18.07.2025 | 146,92 | 150,54 | 146,92 | 147,78 | 0,05% | 20,00 |
| 17.07.2025 | 144,00 | 147,70 | 142,36 | 147,70 | 8,36% | 38,00 |
| 16.07.2025 | 136,30 | 136,30 | 136,30 | 136,30 | -1,17% | - |
| 15.07.2025 | 138,20 | 138,34 | 137,92 | 137,92 | -0,01% | 21,00 |
| 14.07.2025 | 136,62 | 137,94 | 135,96 | 137,94 | -0,42% | 27,00 |
| 11.07.2025 | 137,42 | 140,08 | 136,78 | 138,52 | 1,55% | 123,00 |
| 10.07.2025 | 133,10 | 136,40 | 133,10 | 136,40 | 1,41% | - |
| 09.07.2025 | 131,36 | 134,58 | 131,36 | 134,50 | 2,22% | 77,00 |
| 08.07.2025 | 128,72 | 131,76 | 128,72 | 131,58 | -0,30% | 160,00 |
| 07.07.2025 | 129,86 | 131,98 | 129,86 | 131,98 | 1,76% | 150,00 |
| 04.07.2025 | 129,70 | 129,70 | 129,70 | 129,70 | -1,32% | - |
| 03.07.2025 | 128,58 | 131,44 | 128,48 | 131,44 | 2,26% | 10,00 |
| 02.07.2025 | 130,40 | 130,40 | 128,54 | 128,54 | -1,06% | 40,00 |
| 01.07.2025 | 125,26 | 129,92 | 125,26 | 129,92 | 0,96% | 10,00 |
| 30.06.2025 | 127,50 | 130,00 | 127,50 | 128,68 | -0,25% | 111,00 |
| 27.06.2025 | 125,32 | 129,00 | 125,32 | 129,00 | 3,76% | 240,00 |
| 26.06.2025 | 121,80 | 124,32 | 121,80 | 124,32 | 0,86% | 65,00 |
| 25.06.2025 | 122,96 | 123,26 | 122,96 | 123,26 | 0,62% | - |
| 24.06.2025 | 120,06 | 122,50 | 120,06 | 122,50 | 2,39% | 60,00 |
| 23.06.2025 | 121,42 | 121,42 | 119,64 | 119,64 | 1,49% | 4,00 |
| 20.06.2025 | 117,66 | 117,90 | 117,66 | 117,88 | -0,29% | 79,00 |
| 19.06.2025 | 118,22 | 118,22 | 118,22 | 118,22 | -1,65% | - |
| 18.06.2025 | 116,60 | 120,34 | 116,60 | 120,20 | 1,42% | 71,00 |
| 17.06.2025 | 117,80 | 118,52 | 117,70 | 118,52 | -0,35% | 215,00 |
| 16.06.2025 | 118,94 | 118,94 | 118,94 | 118,94 | -0,42% | 54,00 |
| 13.06.2025 | 120,98 | 120,98 | 119,00 | 119,44 | -1,92% | 69,00 |
| 12.06.2025 | 120,80 | 121,78 | 120,80 | 121,78 | -2,92% | 117,00 |
| 11.06.2025 | 123,48 | 125,44 | 123,48 | 125,44 | 3,41% | 4,00 |
| 10.06.2025 | 121,30 | 121,30 | 121,30 | 121,30 | -0,02% | - |
| 09.06.2025 | 121,32 | 121,32 | 121,32 | 121,32 | 0,68% | - |
| 06.06.2025 | 119,34 | 120,50 | 119,34 | 120,50 | -0,35% | 60,00 |
| 05.06.2025 | 121,00 | 122,00 | 120,92 | 120,92 | -2,48% | 35,00 |
| 04.06.2025 | 120,80 | 124,32 | 120,80 | 124,00 | 3,61% | 505,00 |
| 03.06.2025 | 119,68 | 119,68 | 119,68 | 119,68 | -1,35% | - |
| 02.06.2025 | 119,90 | 121,32 | 119,88 | 121,32 | 0,48% | 760,00 |
| 30.05.2025 | 120,74 | 120,74 | 120,74 | 120,74 | -1,03% | - |
| 29.05.2025 | 123,80 | 123,80 | 122,00 | 122,00 | -0,10% | 100,00 |
| 28.05.2025 | 121,52 | 122,66 | 121,52 | 122,12 | -0,42% | 115,00 |
| 27.05.2025 | 119,10 | 122,64 | 119,10 | 122,64 | 2,39% | 10,00 |
| 26.05.2025 | 119,34 | 122,72 | 119,34 | 119,78 | -0,03% | 19,00 |
| 23.05.2025 | 119,32 | 119,82 | 119,32 | 119,82 | -0,51% | 25,00 |
| 22.05.2025 | 119,94 | 120,44 | 119,94 | 120,44 | -1,29% | - |
| 21.05.2025 | 124,96 | 127,28 | 122,02 | 122,02 | -4,55% | 53,00 |
| 20.05.2025 | 127,20 | 127,84 | 127,20 | 127,84 | -0,17% | 107,00 |
| 19.05.2025 | 127,20 | 128,06 | 127,20 | 128,06 | -1,55% | 5,00 |
| 16.05.2025 | 129,16 | 130,08 | 129,16 | 130,08 | -0,46% | - |
| 15.05.2025 | 130,58 | 132,00 | 130,54 | 130,68 | -0,89% | 87,00 |
| 14.05.2025 | 131,26 | 131,86 | 130,98 | 131,86 | -2,08% | 96,00 |
| 13.05.2025 | 131,96 | 134,98 | 131,96 | 134,66 | 0,49% | 13,00 |