151,370€
-5,39%
Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 161,18 | 163,00 | 161,18 | 163,00 | 1,52% | 50,00 |
| 13.01.2025 | 161,00 | 162,04 | 155,00 | 160,56 | -5,05% | 645,00 |
| 10.01.2025 | 169,10 | 169,10 | 169,10 | 169,10 | 0,42% | 11,00 |
| 09.01.2025 | 168,40 | 168,40 | 168,40 | 168,40 | 0,48% | - |
| 08.01.2025 | 166,40 | 167,60 | 164,70 | 167,60 | -0,24% | 306,00 |
| 07.01.2025 | 168,00 | 168,00 | 168,00 | 168,00 | -1,71% | - |
| 06.01.2025 | 171,50 | 171,58 | 170,92 | 170,92 | -0,13% | 75,00 |
| 03.01.2025 | 168,54 | 171,82 | 168,54 | 171,14 | 2,41% | 305,00 |
| 02.01.2025 | 165,00 | 169,60 | 165,00 | 167,12 | -0,54% | 235,00 |
| 30.12.2024 | 164,96 | 168,02 | 164,96 | 168,02 | -0,58% | 33,00 |
| 27.12.2024 | 168,90 | 170,70 | 168,90 | 169,00 | 2,46% | 95,00 |
| 23.12.2024 | 163,44 | 166,12 | 162,84 | 164,94 | 1,44% | 130,00 |
| 20.12.2024 | 161,64 | 162,60 | 159,40 | 162,60 | -1,38% | 395,00 |
| 19.12.2024 | 163,78 | 165,30 | 163,78 | 164,88 | -4,91% | 180,00 |
| 18.12.2024 | 173,68 | 174,00 | 173,40 | 173,40 | -1,53% | 1.664,00 |
| 17.12.2024 | 178,16 | 181,14 | 175,00 | 176,10 | -2,24% | 84,00 |
| 16.12.2024 | 179,04 | 180,14 | 178,60 | 180,14 | -0,85% | 494,00 |
| 13.12.2024 | 181,24 | 181,86 | 181,24 | 181,68 | -1,06% | 10,00 |
| 12.12.2024 | 182,34 | 183,62 | 182,34 | 183,62 | -0,64% | 45,00 |
| 11.12.2024 | 179,78 | 184,80 | 179,78 | 184,80 | 3,81% | 108,00 |
| 10.12.2024 | 174,78 | 178,02 | 174,78 | 178,02 | -1,34% | - |
| 09.12.2024 | 179,00 | 180,44 | 177,08 | 180,44 | 1,89% | 70,00 |
| 06.12.2024 | 176,04 | 177,48 | 176,04 | 177,10 | -0,90% | 57,00 |
| 05.12.2024 | 175,20 | 178,70 | 175,20 | 178,70 | 1,75% | 1,00 |
| 04.12.2024 | 176,76 | 176,76 | 175,00 | 175,62 | -1,73% | 526,00 |
| 03.12.2024 | 177,82 | 178,72 | 177,82 | 178,72 | -0,71% | - |
| 02.12.2024 | 183,50 | 183,50 | 180,00 | 180,00 | -0,66% | 428,00 |
| 29.11.2024 | 177,94 | 181,20 | 177,94 | 181,20 | 1,44% | 35,00 |
| 28.11.2024 | 178,62 | 178,62 | 178,62 | 178,62 | -2,84% | - |
| 27.11.2024 | 181,54 | 183,84 | 181,54 | 183,84 | 0,57% | 3,00 |
| 26.11.2024 | 183,12 | 184,74 | 181,42 | 182,80 | -2,20% | 359,00 |
| 25.11.2024 | 193,80 | 193,80 | 186,74 | 186,92 | -1,98% | 1.689,00 |
| 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 |