111,410$
3,09%
Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 109,85 | 113,26 | 108,57 | 111,42 | 3,10% | 233.575,00 |
| 27.03.2026 | 107,95 | 110,75 | 106,81 | 108,07 | -1,42% | 8.764.914,00 |
| 26.03.2026 | 106,72 | 110,75 | 106,71 | 109,63 | 1,15% | 6.951.681,00 |
| 25.03.2026 | 110,66 | 111,70 | 107,36 | 108,38 | 0,37% | 6.051.004,00 |
| 24.03.2026 | 106,20 | 108,22 | 105,19 | 107,98 | -1,25% | 7.396.641,00 |
| 23.03.2026 | 114,23 | 114,35 | 108,52 | 109,35 | -0,98% | 8.222.278,00 |
| 20.03.2026 | 112,64 | 113,10 | 109,68 | 110,43 | -2,68% | 50.695.563,00 |
| 19.03.2026 | 112,02 | 113,86 | 110,52 | 113,47 | -0,05% | 8.815.439,00 |
| 18.03.2026 | 110,40 | 115,98 | 110,40 | 113,53 | 1,37% | 9.378.131,00 |
| 17.03.2026 | 108,37 | 112,08 | 108,32 | 112,00 | 4,56% | 9.023.795,00 |
| 16.03.2026 | 108,24 | 108,70 | 105,38 | 107,12 | 0,32% | 7.786.826,00 |
| 13.03.2026 | 103,98 | 107,74 | 103,76 | 106,78 | 4,56% | 11.075.659,00 |
| 12.03.2026 | 104,58 | 107,32 | 101,73 | 102,12 | -4,78% | 15.162.019,00 |
| 11.03.2026 | 110,07 | 111,23 | 105,53 | 107,25 | -2,46% | 8.917.419,00 |
| 10.03.2026 | 110,77 | 112,34 | 108,40 | 109,96 | -0,62% | 6.937.046,00 |
| 09.03.2026 | 108,25 | 111,71 | 106,04 | 110,65 | 0,23% | 10.430.193,00 |
| 06.03.2026 | 112,04 | 113,00 | 108,60 | 110,40 | -4,46% | 10.251.346,00 |
| 05.03.2026 | 112,96 | 117,46 | 112,76 | 115,55 | 1,24% | 8.915.186,00 |
| 04.03.2026 | 112,05 | 114,79 | 111,53 | 114,14 | 2,90% | 7.946.407,00 |
| 03.03.2026 | 108,50 | 113,25 | 105,09 | 110,92 | -3,82% | 15.141.643,00 |
| 02.03.2026 | 110,65 | 116,09 | 109,25 | 115,33 | 1,73% | 9.416.751,00 |
| 27.02.2026 | 115,88 | 115,88 | 112,15 | 113,37 | -3,88% | 10.046.076,00 |
| 26.02.2026 | 119,09 | 120,88 | 115,52 | 117,95 | -0,23% | 8.732.652,00 |
| 25.02.2026 | 117,10 | 119,32 | 115,32 | 118,22 | 1,55% | 7.909.643,00 |
| 24.02.2026 | 113,96 | 117,86 | 113,20 | 116,41 | 2,37% | 10.049.217,00 |
| 23.02.2026 | 119,21 | 119,37 | 111,04 | 113,71 | -6,23% | 18.343.087,00 |
| 20.02.2026 | 121,48 | 124,45 | 120,12 | 121,27 | -3,57% | 14.610.345,00 |
| 19.02.2026 | 129,13 | 130,49 | 124,38 | 125,76 | -5,37% | 11.094.854,00 |
| 18.02.2026 | 131,79 | 134,86 | 130,57 | 132,90 | 1,15% | 5.392.811,00 |
| 17.02.2026 | 130,43 | 131,68 | 126,67 | 131,39 | 1,18% | 6.807.572,00 |
| 13.02.2026 | 130,96 | 131,83 | 128,91 | 129,86 | 0,07% | 5.819.298,00 |
| 12.02.2026 | 134,30 | 136,49 | 128,21 | 129,77 | -2,77% | 9.828.688,00 |
| 11.02.2026 | 134,52 | 134,83 | 130,83 | 133,47 | -0,26% | 6.578.197,00 |
| 10.02.2026 | 131,60 | 135,56 | 131,24 | 133,82 | 1,83% | 8.075.161,00 |
| 09.02.2026 | 128,11 | 131,80 | 127,02 | 131,42 | 1,33% | 8.577.399,00 |
| 06.02.2026 | 129,41 | 130,25 | 126,90 | 129,69 | 2,25% | 11.661.486,00 |
| 05.02.2026 | 133,37 | 133,65 | 125,27 | 126,83 | -5,73% | 12.941.369,00 |
| 04.02.2026 | 133,34 | 136,41 | 128,22 | 134,54 | 0,49% | 9.628.097,00 |
| 03.02.2026 | 139,79 | 140,20 | 129,91 | 133,88 | -5,24% | 12.011.040,00 |
| 02.02.2026 | 141,76 | 143,26 | 139,16 | 141,28 | -0,80% | 4.411.299,00 |
| 30.01.2026 | 141,45 | 143,06 | 140,11 | 142,42 | -0,36% | 3.862.571,00 |
| 29.01.2026 | 148,00 | 149,65 | 141,02 | 142,94 | -2,62% | 8.265.510,00 |
| 28.01.2026 | 148,91 | 149,49 | 145,26 | 146,79 | -1,09% | 4.658.665,00 |
| 27.01.2026 | 150,97 | 151,39 | 148,04 | 148,41 | -1,11% | 2.952.781,00 |
| 26.01.2026 | 150,50 | 151,34 | 147,96 | 150,07 | -0,27% | 4.118.831,00 |
| 23.01.2026 | 154,47 | 154,65 | 149,35 | 150,48 | -2,86% | 4.132.082,00 |
| 22.01.2026 | 157,29 | 157,83 | 154,72 | 154,91 | -0,68% | 3.268.998,00 |
| 21.01.2026 | 155,59 | 157,89 | 154,81 | 155,97 | 1,34% | 4.156.860,00 |
| 20.01.2026 | 160,09 | 160,96 | 153,81 | 153,91 | -5,87% | 4.107.705,00 |
| 16.01.2026 | 160,81 | 165,14 | 160,65 | 163,50 | 1,67% | 4.126.577,00 |
| 15.01.2026 | 159,40 | 162,23 | 158,71 | 160,81 | 1,32% | 2.436.390,00 |
| 14.01.2026 | 154,20 | 158,73 | 153,42 | 158,71 | 2,23% | 2.944.300,00 |
| 13.01.2026 | 156,98 | 158,34 | 153,80 | 155,25 | -0,85% | 3.067.093,00 |
| 12.01.2026 | 155,44 | 157,36 | 153,85 | 156,58 | -0,66% | 3.142.328,00 |
| 09.01.2026 | 155,85 | 158,29 | 154,00 | 157,62 | 1,49% | 2.846.478,00 |
| 08.01.2026 | 153,06 | 155,82 | 152,11 | 155,30 | 1,11% | 4.314.336,00 |
| 07.01.2026 | 162,18 | 162,37 | 147,52 | 153,59 | -5,57% | 8.699.196,00 |
| 06.01.2026 | 162,75 | 163,17 | 160,45 | 162,65 | 0,18% | 3.341.474,00 |
| 05.01.2026 | 158,80 | 163,89 | 158,80 | 162,35 | 2,24% | 3.508.160,00 |
| 02.01.2026 | 155,14 | 159,19 | 154,85 | 158,80 | 3,02% | 2.922.231,00 |
| 31.12.2025 | 154,00 | 155,20 | 153,25 | 154,14 | -0,41% | 1.843.062,00 |
| 30.12.2025 | 154,82 | 155,65 | 154,16 | 154,78 | -0,23% | 1.429.679,00 |
| 29.12.2025 | 155,62 | 156,30 | 154,83 | 155,13 | -0,18% | 1.508.707,00 |
| 26.12.2025 | 155,66 | 156,00 | 154,38 | 155,41 | -0,10% | 1.403.935,00 |
| 24.12.2025 | 155,66 | 156,38 | 154,48 | 155,57 | 0,26% | 1.432.866,00 |
| 23.12.2025 | 155,57 | 156,75 | 155,02 | 155,16 | -0,43% | 2.518.246,00 |
| 22.12.2025 | 151,61 | 156,13 | 151,04 | 155,83 | 2,80% | 3.689.551,00 |
| 19.12.2025 | 154,45 | 154,65 | 151,34 | 151,59 | -1,39% | 8.942.295,00 |
| 18.12.2025 | 156,75 | 157,50 | 153,54 | 153,73 | 0,35% | 4.417.731,00 |
| 17.12.2025 | 152,41 | 156,50 | 151,94 | 153,19 | 0,72% | 3.770.269,00 |
| 16.12.2025 | 150,97 | 152,21 | 150,24 | 152,09 | 1,16% | 3.734.632,00 |
| 15.12.2025 | 152,63 | 152,97 | 150,29 | 150,34 | -0,56% | 4.146.673,00 |
| 12.12.2025 | 154,52 | 155,20 | 149,13 | 151,18 | -1,90% | 4.843.196,00 |
| 11.12.2025 | 155,20 | 156,22 | 151,39 | 154,11 | -1,59% | 3.921.225,00 |
| 10.12.2025 | 156,04 | 157,30 | 150,94 | 156,60 | 0,37% | 5.168.516,00 |
| 09.12.2025 | 151,77 | 157,89 | 151,52 | 156,02 | 3,07% | 6.539.976,00 |
| 08.12.2025 | 152,35 | 152,35 | 150,71 | 151,37 | -0,51% | 2.996.432,00 |
| 05.12.2025 | 150,87 | 153,82 | 150,35 | 152,15 | 0,50% | 2.903.379,00 |
| 04.12.2025 | 151,97 | 152,91 | 150,24 | 151,39 | -0,09% | 3.572.144,00 |
| 03.12.2025 | 147,16 | 151,82 | 146,40 | 151,52 | 3,26% | 3.678.230,00 |
| 02.12.2025 | 147,69 | 147,90 | 146,16 | 146,74 | 0,27% | 2.749.505,00 |
| 01.12.2025 | 144,09 | 147,90 | 143,21 | 146,35 | -0,05% | 3.128.279,00 |
| 28.11.2025 | 145,99 | 147,78 | 145,50 | 146,42 | 1,04% | 1.626.552,00 |
| 26.11.2025 | 143,44 | 146,18 | 143,11 | 144,92 | 1,04% | 3.117.125,00 |
| 25.11.2025 | 141,80 | 144,48 | 140,69 | 143,43 | 1,42% | 3.506.447,00 |
| 24.11.2025 | 142,43 | 143,61 | 141,09 | 141,42 | -0,88% | 4.847.786,00 |
| 21.11.2025 | 139,67 | 143,16 | 137,88 | 142,67 | 3,07% | 4.812.719,00 |
| 20.11.2025 | 141,00 | 142,06 | 137,66 | 138,42 | -0,17% | 5.503.846,00 |
| 19.11.2025 | 137,25 | 138,71 | 135,44 | 138,65 | 1,55% | 5.141.653,00 |
| 18.11.2025 | 137,17 | 138,87 | 135,88 | 136,53 | -1,37% | 5.751.098,00 |
| 17.11.2025 | 140,71 | 141,20 | 137,03 | 138,42 | -2,14% | 3.510.677,00 |
| 14.11.2025 | 138,37 | 142,50 | 136,89 | 141,44 | 1,37% | 4.645.382,00 |
| 13.11.2025 | 142,95 | 143,66 | 137,96 | 139,53 | -3,35% | 8.996.426,00 |
| 12.11.2025 | 145,12 | 146,69 | 143,69 | 144,36 | -0,43% | 3.947.929,00 |
| 11.11.2025 | 144,46 | 146,17 | 143,29 | 144,98 | 0,47% | 3.694.127,00 |
| 10.11.2025 | 148,13 | 149,00 | 143,80 | 144,30 | -1,12% | 3.946.024,00 |
| 07.11.2025 | 142,94 | 146,24 | 141,61 | 145,94 | 1,75% | 3.614.025,00 |
| 06.11.2025 | 144,60 | 145,90 | 141,33 | 143,43 | -0,62% | 3.711.850,00 |
| 05.11.2025 | 142,90 | 144,80 | 141,11 | 144,32 | 1,03% | 4.643.584,00 |
| 04.11.2025 | 142,61 | 145,90 | 142,45 | 142,85 | -1,09% | 5.850.646,00 |