123,240€
1,92%
Echtzeit-Aktienkurs Blackstone
Bid:
Ask:
Aktienkurse zur Blackstone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 140,70 | 142,16 | 139,16 | 140,38 | -0,55% | 314,00 |
| 24.03.2025 | 139,00 | 141,16 | 138,90 | 141,16 | 3,34% | 371,00 |
| 21.03.2025 | 137,00 | 137,90 | 136,60 | 136,60 | -1,24% | 39,00 |
| 20.03.2025 | 138,00 | 139,92 | 138,00 | 138,32 | 1,14% | 280,00 |
| 19.03.2025 | 132,66 | 136,76 | 132,66 | 136,76 | 2,87% | 20,00 |
| 18.03.2025 | 135,00 | 135,50 | 132,94 | 132,94 | -0,39% | 35,00 |
| 17.03.2025 | 129,68 | 133,46 | 129,68 | 133,46 | 3,71% | 208,00 |
| 14.03.2025 | 126,34 | 128,68 | 126,34 | 128,68 | 2,47% | 10,00 |
| 13.03.2025 | 129,32 | 129,32 | 125,58 | 125,58 | -3,15% | 114,00 |
| 12.03.2025 | 126,16 | 130,50 | 126,16 | 129,66 | 0,23% | 318,00 |
| 11.03.2025 | 128,20 | 129,36 | 128,20 | 129,36 | -1,13% | 15,00 |
| 10.03.2025 | 133,40 | 134,24 | 129,00 | 130,84 | -1,85% | 252,00 |
| 07.03.2025 | 134,50 | 134,50 | 130,96 | 133,30 | -1,10% | 570,00 |
| 06.03.2025 | 140,70 | 140,70 | 134,78 | 134,78 | -3,73% | 128,00 |
| 05.03.2025 | 143,04 | 143,04 | 140,00 | 140,00 | -1,82% | 100,00 |
| 04.03.2025 | 151,74 | 151,74 | 142,60 | 142,60 | -7,70% | 579,00 |
| 03.03.2025 | 154,50 | 154,50 | 153,12 | 154,50 | 1,64% | 206,00 |
| 28.02.2025 | 152,00 | 152,00 | 150,10 | 152,00 | -0,98% | 150,00 |
| 27.02.2025 | 152,90 | 153,50 | 152,90 | 153,50 | -0,49% | - |
| 26.02.2025 | 149,70 | 154,26 | 149,70 | 154,26 | 3,46% | 105,00 |
| 25.02.2025 | 150,40 | 150,40 | 147,10 | 149,10 | -1,91% | 57,00 |
| 24.02.2025 | 151,72 | 152,00 | 151,72 | 152,00 | 1,00% | 40,00 |
| 21.02.2025 | 156,00 | 157,00 | 150,50 | 150,50 | -5,94% | 168,00 |
| 20.02.2025 | 159,06 | 160,00 | 159,06 | 160,00 | 0,06% | 10,00 |
| 19.02.2025 | 159,90 | 159,90 | 159,90 | 159,90 | 0,05% | - |
| 18.02.2025 | 158,50 | 159,82 | 157,84 | 159,82 | -0,20% | 80,00 |
| 17.02.2025 | 155,00 | 160,26 | 155,00 | 160,14 | 2,31% | 392,00 |
| 14.02.2025 | 153,18 | 156,52 | 153,18 | 156,52 | 1,81% | 305,00 |
| 13.02.2025 | 153,00 | 154,50 | 151,90 | 153,74 | -2,72% | 2.061,00 |
| 12.02.2025 | 158,78 | 161,86 | 158,04 | 158,04 | 0,68% | 106,00 |
| 11.02.2025 | 162,54 | 162,60 | 156,98 | 156,98 | -3,85% | 1.535,00 |
| 10.02.2025 | 164,54 | 164,54 | 162,62 | 163,26 | -2,05% | 155,00 |
| 07.02.2025 | 167,36 | 169,82 | 166,18 | 166,68 | -1,81% | 327,00 |
| 06.02.2025 | 167,70 | 169,76 | 167,70 | 169,76 | 3,32% | 10,00 |
| 05.02.2025 | 165,00 | 165,00 | 162,02 | 164,30 | 0,06% | 132,00 |
| 04.02.2025 | 167,36 | 169,60 | 163,56 | 164,20 | -1,35% | 185,00 |
| 03.02.2025 | 169,74 | 172,56 | 163,80 | 166,44 | -2,52% | 89,00 |
| 31.01.2025 | 170,74 | 170,74 | 170,74 | 170,74 | 0,16% | - |
| 30.01.2025 | 176,76 | 183,80 | 170,46 | 170,46 | -5,37% | 125,00 |
| 29.01.2025 | 176,48 | 180,14 | 176,48 | 180,14 | 2,70% | 15,00 |
| 28.01.2025 | 173,28 | 175,40 | 173,28 | 175,40 | 1,83% | - |
| 27.01.2025 | 172,88 | 174,80 | 171,22 | 172,24 | -2,58% | 40,00 |
| 24.01.2025 | 175,48 | 177,36 | 175,48 | 176,80 | -0,34% | 90,00 |
| 23.01.2025 | 173,72 | 177,40 | 173,72 | 177,40 | 3,19% | 101,00 |
| 22.01.2025 | 172,92 | 176,06 | 171,92 | 171,92 | -1,53% | 35,00 |
| 21.01.2025 | 172,92 | 176,96 | 172,92 | 174,60 | -0,44% | 30,00 |
| 20.01.2025 | 173,82 | 175,38 | 173,82 | 175,38 | 0,76% | 23,00 |
| 17.01.2025 | 170,34 | 174,06 | 170,34 | 174,06 | 1,54% | 28,00 |
| 16.01.2025 | 170,04 | 171,90 | 168,88 | 171,42 | 1,67% | 168,00 |
| 15.01.2025 | 164,40 | 168,60 | 164,40 | 168,60 | 3,44% | 40,00 |