191,210€
5,34%
Echtzeit-Aktienkurs Blackstone
Bid:
Ask:
Aktienkurse zur Blackstone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 184,02 | 190,70 | 183,98 | 190,70 | 3,78% | 201,00 |
| 21.11.2024 | 175,57 | 184,29 | 174,44 | 183,75 | 5,42% | 372,00 |
| 20.11.2024 | 173,82 | 176,02 | 173,82 | 174,30 | 0,02% | 47,00 |
| 19.11.2024 | 172,14 | 174,26 | 170,88 | 174,26 | 1,61% | 400,00 |
| 18.11.2024 | 171,46 | 171,50 | 170,00 | 171,50 | -0,21% | 20,00 |
| 15.11.2024 | 172,20 | 172,20 | 169,74 | 171,86 | -0,60% | 63,00 |
| 14.11.2024 | 171,14 | 173,66 | 171,14 | 172,90 | 0,90% | 185,00 |
| 13.11.2024 | 168,52 | 173,00 | 168,52 | 171,36 | 1,77% | 85,00 |
| 12.11.2024 | 171,90 | 174,80 | 168,38 | 168,38 | -1,89% | 586,00 |
| 11.11.2024 | 165,60 | 171,62 | 165,60 | 171,62 | 5,52% | 180,00 |
| 08.11.2024 | 162,64 | 162,64 | 162,64 | 162,64 | -0,04% | - |
| 07.11.2024 | 163,02 | 166,26 | 162,70 | 162,70 | 1,28% | 17,00 |
| 06.11.2024 | 161,22 | 171,68 | 160,64 | 160,64 | 3,73% | 235,00 |
| 05.11.2024 | 152,66 | 154,86 | 152,66 | 154,86 | -0,60% | - |
| 04.11.2024 | 158,00 | 158,00 | 153,00 | 155,80 | 0,45% | 456,00 |
| 01.11.2024 | 153,82 | 155,58 | 153,82 | 155,10 | 0,31% | 20,00 |
| 31.10.2024 | 157,90 | 157,90 | 154,62 | 154,62 | -2,44% | 275,00 |
| 30.10.2024 | 156,38 | 158,80 | 155,80 | 158,48 | 1,43% | 26,00 |
| 29.10.2024 | 156,52 | 157,88 | 155,42 | 156,24 | 0,03% | 140,00 |
| 28.10.2024 | 154,00 | 156,20 | 154,00 | 156,20 | 0,08% | 124,00 |
| 25.10.2024 | 155,92 | 157,76 | 155,92 | 156,08 | -1,59% | 6,00 |
| 24.10.2024 | 154,18 | 158,60 | 154,18 | 158,60 | 1,10% | 100,00 |
| 23.10.2024 | 154,82 | 156,88 | 154,82 | 156,88 | 1,23% | 65,00 |
| 22.10.2024 | 156,70 | 156,70 | 154,98 | 154,98 | -3,26% | 60,00 |
| 21.10.2024 | 157,60 | 160,20 | 157,16 | 160,20 | 0,00% | 103,00 |
| 18.10.2024 | 155,66 | 160,20 | 155,66 | 160,20 | 4,07% | 50,00 |
| 17.10.2024 | 146,74 | 154,80 | 146,74 | 153,94 | 6,71% | 241,00 |
| 16.10.2024 | 143,00 | 144,26 | 143,00 | 144,26 | 0,32% | 4,00 |
| 15.10.2024 | 142,80 | 143,80 | 142,80 | 143,80 | 1,01% | 13,00 |
| 14.10.2024 | 139,90 | 142,36 | 139,90 | 142,36 | 2,02% | 75,00 |
| 11.10.2024 | 136,40 | 139,54 | 136,40 | 139,54 | 2,00% | 44,00 |
| 10.10.2024 | 134,88 | 136,80 | 134,88 | 136,80 | 1,15% | 71,00 |
| 09.10.2024 | 135,00 | 135,24 | 134,16 | 135,24 | -0,59% | 536,00 |
| 08.10.2024 | 135,04 | 136,04 | 135,04 | 136,04 | -0,90% | 750,00 |
| 07.10.2024 | 136,60 | 137,28 | 136,60 | 137,28 | -0,38% | 5,00 |
| 04.10.2024 | 136,54 | 137,80 | 136,54 | 137,80 | 0,50% | - |
| 03.10.2024 | 137,12 | 137,12 | 137,12 | 137,12 | -0,41% | - |
| 02.10.2024 | 136,00 | 137,68 | 136,00 | 137,68 | 0,67% | 35,00 |
| 01.10.2024 | 136,58 | 137,28 | 136,58 | 136,76 | 0,32% | 190,00 |
| 30.09.2024 | 137,86 | 139,00 | 136,32 | 136,32 | -2,03% | 40,00 |
| 27.09.2024 | 136,90 | 139,14 | 136,90 | 139,14 | 1,43% | 19,00 |
| 26.09.2024 | 137,00 | 137,18 | 136,10 | 137,18 | -1,30% | 290,00 |
| 25.09.2024 | 139,42 | 139,42 | 138,96 | 138,98 | -1,07% | 550,00 |
| 24.09.2024 | 140,58 | 140,58 | 140,48 | 140,48 | -1,62% | - |
| 23.09.2024 | 141,20 | 142,80 | 141,00 | 142,80 | 0,10% | 292,00 |
| 20.09.2024 | 142,24 | 142,66 | 141,48 | 142,66 | -0,45% | 3,00 |
| 19.09.2024 | 139,64 | 143,30 | 139,44 | 143,30 | 4,35% | 79,00 |
| 18.09.2024 | 138,86 | 138,86 | 137,32 | 137,32 | -0,84% | - |
| 17.09.2024 | 138,22 | 139,86 | 138,22 | 138,48 | 0,19% | 25,00 |
| 16.09.2024 | 135,00 | 138,22 | 135,00 | 138,22 | 1,25% | 113,00 |
| 13.09.2024 | 131,42 | 136,84 | 131,42 | 136,52 | 5,40% | 150,00 |
| 12.09.2024 | 129,30 | 129,52 | 129,30 | 129,52 | 2,05% | - |
| 11.09.2024 | 127,64 | 128,58 | 126,92 | 126,92 | -0,19% | 20,00 |
| 10.09.2024 | 125,84 | 127,16 | 125,84 | 127,16 | 0,82% | 15,00 |
| 09.09.2024 | 123,90 | 126,12 | 123,90 | 126,12 | 0,43% | 8,00 |
| 06.09.2024 | 123,14 | 127,00 | 123,14 | 125,58 | 2,10% | 343,00 |
| 05.09.2024 | 123,00 | 123,00 | 123,00 | 123,00 | -0,69% | 9,00 |
| 04.09.2024 | 123,98 | 124,50 | 123,86 | 123,86 | -1,29% | 160,00 |
| 03.09.2024 | 127,46 | 127,46 | 125,48 | 125,48 | -1,95% | - |
| 02.09.2024 | 127,98 | 127,98 | 127,98 | 127,98 | 0,91% | - |
| 30.08.2024 | 126,46 | 127,48 | 126,46 | 126,82 | -0,66% | 15,00 |
| 29.08.2024 | 125,52 | 127,66 | 125,52 | 127,66 | 0,66% | 2,00 |
| 28.08.2024 | 126,16 | 126,82 | 126,16 | 126,82 | 0,60% | - |
| 27.08.2024 | 126,52 | 126,52 | 126,06 | 126,06 | -0,35% | 12,00 |
| 26.08.2024 | 123,92 | 126,50 | 123,92 | 126,50 | 2,66% | - |
| 23.08.2024 | 120,86 | 123,22 | 120,86 | 123,22 | 1,87% | - |
| 22.08.2024 | 120,56 | 120,96 | 119,58 | 120,96 | 1,60% | 9,00 |
| 21.08.2024 | 119,32 | 119,32 | 119,06 | 119,06 | -1,24% | 50,00 |
| 20.08.2024 | 121,02 | 122,46 | 120,56 | 120,56 | -0,87% | 75,00 |
| 19.08.2024 | 121,22 | 121,62 | 121,22 | 121,62 | -1,36% | 17,00 |
| 16.08.2024 | 123,84 | 123,88 | 123,30 | 123,30 | -0,64% | 12,00 |
| 15.08.2024 | 123,42 | 124,10 | 123,42 | 124,10 | 2,70% | - |
| 14.08.2024 | 121,24 | 121,24 | 120,84 | 120,84 | 0,63% | - |
| 13.08.2024 | 118,18 | 120,08 | 118,18 | 120,08 | 1,59% | - |
| 12.08.2024 | 120,50 | 121,62 | 118,20 | 118,20 | -0,17% | 60,00 |
| 09.08.2024 | 119,00 | 119,00 | 118,40 | 118,40 | -0,52% | - |
| 08.08.2024 | 116,32 | 119,02 | 116,32 | 119,02 | 1,64% | 25,00 |
| 07.08.2024 | 119,40 | 121,66 | 117,10 | 117,10 | -2,58% | 153,00 |
| 06.08.2024 | 122,00 | 122,00 | 119,50 | 120,20 | 1,74% | 203,00 |
| 05.08.2024 | 118,00 | 118,14 | 111,00 | 118,14 | -3,43% | 751,00 |
| 02.08.2024 | 125,38 | 125,50 | 122,34 | 122,34 | -5,62% | 58,00 |
| 01.08.2024 | 131,12 | 133,00 | 129,62 | 129,62 | -0,49% | 460,00 |
| 31.07.2024 | 130,34 | 130,34 | 130,26 | 130,26 | 0,11% | - |
| 30.07.2024 | 129,70 | 131,52 | 129,70 | 130,12 | 1,06% | 107,00 |
| 29.07.2024 | 133,00 | 133,00 | 128,76 | 128,76 | -0,42% | 134,00 |
| 26.07.2024 | 128,76 | 132,00 | 128,76 | 129,30 | -0,57% | 115,00 |
| 25.07.2024 | 126,22 | 130,04 | 126,22 | 130,04 | 0,42% | 62,00 |
| 24.07.2024 | 131,02 | 133,68 | 129,50 | 129,50 | -1,86% | 145,00 |
| 23.07.2024 | 127,84 | 131,96 | 127,84 | 131,96 | 3,08% | 147,00 |
| 22.07.2024 | 126,90 | 128,02 | 125,60 | 128,02 | 1,60% | 1,00 |
| 19.07.2024 | 124,66 | 126,00 | 121,00 | 126,00 | -1,45% | 1.334,00 |
| 18.07.2024 | 123,12 | 127,86 | 122,26 | 127,86 | 2,90% | 137,00 |
| 17.07.2024 | 124,78 | 126,12 | 124,26 | 124,26 | -0,70% | 40,00 |
| 16.07.2024 | 121,14 | 125,42 | 121,14 | 125,14 | 4,09% | 2.282,00 |
| 15.07.2024 | 120,00 | 120,22 | 117,70 | 120,22 | 1,45% | 65,00 |
| 12.07.2024 | 116,06 | 118,50 | 115,52 | 118,50 | 3,39% | 190,00 |
| 11.07.2024 | 114,04 | 114,62 | 113,44 | 114,62 | 1,76% | 198,00 |
| 10.07.2024 | 111,54 | 113,08 | 111,54 | 112,64 | 1,24% | 326,00 |
| 09.07.2024 | 111,16 | 111,26 | 111,16 | 111,26 | -0,93% | 258,00 |
| 08.07.2024 | 112,66 | 112,66 | 112,30 | 112,30 | -2,09% | 10,00 |