146,660€
-2,07%
Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2025 | 125,24 | 134,00 | 125,24 | 134,00 | 7,29% | 55,00 |
| 09.05.2025 | 125,00 | 125,30 | 124,90 | 124,90 | 2,38% | 191,00 |
| 08.05.2025 | 121,92 | 122,00 | 121,92 | 122,00 | 1,77% | 9,00 |
| 07.05.2025 | 117,90 | 119,88 | 116,20 | 119,88 | 2,29% | 120,00 |
| 06.05.2025 | 118,44 | 118,44 | 117,20 | 117,20 | -2,51% | - |
| 05.05.2025 | 122,06 | 122,06 | 120,22 | 120,22 | -2,13% | 30,00 |
| 02.05.2025 | 117,82 | 122,84 | 117,82 | 122,84 | 9,41% | 155,00 |
| 30.04.2025 | 116,84 | 117,20 | 112,28 | 112,28 | -2,92% | 50,00 |
| 29.04.2025 | 116,86 | 116,92 | 115,66 | 115,66 | -2,33% | 60,00 |
| 28.04.2025 | 118,00 | 118,42 | 116,80 | 118,42 | 1,28% | 260,00 |
| 25.04.2025 | 118,56 | 118,84 | 116,92 | 116,92 | -0,92% | 201,00 |
| 24.04.2025 | 110,54 | 118,00 | 110,54 | 118,00 | 2,61% | 50,00 |
| 23.04.2025 | 113,66 | 116,74 | 113,66 | 115,00 | 7,02% | 628,00 |
| 22.04.2025 | 107,58 | 107,58 | 105,04 | 107,46 | -7,17% | 135,00 |
| 17.04.2025 | 114,04 | 115,76 | 114,04 | 115,76 | -1,06% | 70,00 |
| 16.04.2025 | 117,00 | 117,00 | 117,00 | 117,00 | 0,00% | - |
| 15.04.2025 | 115,00 | 117,00 | 115,00 | 117,00 | 1,86% | 10,00 |
| 14.04.2025 | 111,52 | 114,86 | 111,52 | 114,86 | 4,42% | 298,00 |
| 11.04.2025 | 114,14 | 114,14 | 110,00 | 110,00 | -4,63% | 420,00 |
| 10.04.2025 | 125,72 | 125,72 | 115,34 | 115,34 | -8,42% | 345,00 |
| 09.04.2025 | 106,44 | 125,94 | 106,44 | 125,94 | 7,75% | 273,00 |
| 08.04.2025 | 114,64 | 120,00 | 114,64 | 116,88 | 4,62% | 578,00 |
| 07.04.2025 | 100,00 | 111,72 | 100,00 | 111,72 | -2,24% | 131,00 |
| 04.04.2025 | 119,42 | 119,42 | 110,70 | 114,28 | -6,07% | 282,00 |
| 03.04.2025 | 131,00 | 131,00 | 121,66 | 121,66 | -7,69% | 141,00 |
| 02.04.2025 | 132,40 | 132,40 | 130,34 | 131,80 | 1,93% | 34,00 |
| 01.04.2025 | 129,30 | 131,52 | 128,38 | 129,30 | 1,73% | 80,00 |
| 31.03.2025 | 126,58 | 127,10 | 125,20 | 127,10 | -0,34% | 111,00 |
| 28.03.2025 | 133,18 | 135,42 | 127,54 | 127,54 | -5,25% | 37,00 |
| 27.03.2025 | 135,80 | 135,80 | 134,44 | 134,60 | -2,42% | 35,00 |
| 26.03.2025 | 140,50 | 140,50 | 137,94 | 137,94 | -1,74% | 100,00 |