154,500$
-0,35%
Echtzeit-Aktienkurs Blackstone
Bid:
Ask:
Aktienkurse zur Blackstone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 155,30 | 157,76 | 152,69 | 154,93 | -0,08% | 3.888.422,00 |
| 17.09.2024 | 155,35 | 156,46 | 153,73 | 155,05 | 0,32% | 3.903.889,00 |
| 16.09.2024 | 151,56 | 155,18 | 150,86 | 154,56 | 2,23% | 4.397.411,00 |
| 13.09.2024 | 148,00 | 151,87 | 147,75 | 151,19 | 3,20% | 4.681.216,00 |
| 12.09.2024 | 144,05 | 146,98 | 142,71 | 146,50 | 2,25% | 3.511.034,00 |
| 11.09.2024 | 141,89 | 143,43 | 138,24 | 143,27 | 0,75% | 3.120.907,00 |
| 10.09.2024 | 140,29 | 142,50 | 138,17 | 142,21 | 1,75% | 2.681.953,00 |
| 09.09.2024 | 138,73 | 140,78 | 138,46 | 139,77 | 1,93% | 2.093.681,00 |
| 06.09.2024 | 138,61 | 140,10 | 135,63 | 137,12 | -0,83% | 2.577.891,00 |
| 05.09.2024 | 138,67 | 140,89 | 137,73 | 138,27 | 0,30% | 2.234.218,00 |
| 04.09.2024 | 137,65 | 138,97 | 136,59 | 137,85 | -0,21% | 1.702.308,00 |
| 03.09.2024 | 141,43 | 141,95 | 136,98 | 138,14 | -2,96% | 2.314.747,00 |
| 30.08.2024 | 141,34 | 142,69 | 138,62 | 142,36 | 1,27% | 3.421.587,00 |
| 29.08.2024 | 140,53 | 141,54 | 139,72 | 140,58 | 0,36% | 2.734.888,00 |
| 28.08.2024 | 140,79 | 142,06 | 139,27 | 140,08 | -0,83% | 2.488.792,00 |
| 27.08.2024 | 140,67 | 142,33 | 140,57 | 141,25 | -0,50% | 3.868.929,00 |
| 26.08.2024 | 140,35 | 142,25 | 139,82 | 141,96 | 1,92% | 3.788.174,00 |
| 23.08.2024 | 135,92 | 140,69 | 135,72 | 139,28 | 3,33% | 4.886.915,00 |
| 22.08.2024 | 134,74 | 135,50 | 133,52 | 134,79 | 0,03% | 1.745.062,00 |
| 21.08.2024 | 133,27 | 135,00 | 131,73 | 134,75 | 1,33% | 1.926.870,00 |
| 20.08.2024 | 134,85 | 135,30 | 132,71 | 132,98 | -1,24% | 1.713.372,00 |
| 19.08.2024 | 134,00 | 135,00 | 133,51 | 134,65 | 0,28% | 2.111.329,00 |
| 16.08.2024 | 136,23 | 137,00 | 133,24 | 134,28 | -1,46% | 3.727.431,00 |
| 15.08.2024 | 137,86 | 138,25 | 135,55 | 136,27 | 0,08% | 3.480.604,00 |
| 14.08.2024 | 133,68 | 136,50 | 133,37 | 136,16 | 2,11% | 2.940.335,00 |
| 13.08.2024 | 130,68 | 133,70 | 130,11 | 133,35 | 3,15% | 3.203.898,00 |
| 12.08.2024 | 131,03 | 132,24 | 128,18 | 129,28 | -1,26% | 3.016.308,00 |
| 09.08.2024 | 130,56 | 131,87 | 129,10 | 130,93 | 0,21% | 1.416.063,00 |
| 08.08.2024 | 129,19 | 131,18 | 127,96 | 130,65 | 2,40% | 1.936.585,00 |
| 07.08.2024 | 133,62 | 133,84 | 127,34 | 127,59 | -2,09% | 2.940.761,00 |
| 06.08.2024 | 129,89 | 132,82 | 128,82 | 130,31 | 0,62% | 3.219.931,00 |
| 05.08.2024 | 126,85 | 132,19 | 124,45 | 129,51 | -2,66% | 6.322.182,00 |
| 02.08.2024 | 134,32 | 135,20 | 131,08 | 133,05 | -2,90% | 4.695.832,00 |
| 01.08.2024 | 141,92 | 142,23 | 135,64 | 137,03 | -3,60% | 3.959.272,00 |
| 31.07.2024 | 142,76 | 144,36 | 140,93 | 142,15 | 0,57% | 3.594.162,00 |
| 30.07.2024 | 141,73 | 142,86 | 139,91 | 141,34 | 0,26% | 2.791.465,00 |
| 29.07.2024 | 141,00 | 141,57 | 139,46 | 140,98 | -0,72% | 2.253.151,00 |
| 26.07.2024 | 142,40 | 142,90 | 140,21 | 142,00 | 1,41% | 3.262.890,00 |
| 25.07.2024 | 137,71 | 143,06 | 136,15 | 140,02 | 1,74% | 4.372.535,00 |
| 24.07.2024 | 142,50 | 143,10 | 137,48 | 137,63 | -4,17% | 4.450.037,00 |
| 23.07.2024 | 142,05 | 145,16 | 142,04 | 143,62 | 1,73% | 4.605.003,00 |
| 22.07.2024 | 140,00 | 141,83 | 138,73 | 141,18 | 1,87% | 3.964.650,00 |
| 19.07.2024 | 138,29 | 142,04 | 136,68 | 138,59 | 1,60% | 7.353.571,00 |
| 18.07.2024 | 132,25 | 140,43 | 131,83 | 136,41 | 1,16% | 7.272.891,00 |
| 17.07.2024 | 135,47 | 136,86 | 133,62 | 134,85 | -1,58% | 5.732.446,00 |
| 16.07.2024 | 133,45 | 137,36 | 133,11 | 137,01 | 3,51% | 6.331.932,00 |
| 15.07.2024 | 129,75 | 133,17 | 129,54 | 132,37 | 2,36% | 4.053.398,00 |
| 12.07.2024 | 127,04 | 129,86 | 126,88 | 129,32 | 2,14% | 3.390.893,00 |
| 11.07.2024 | 126,50 | 127,93 | 125,52 | 126,61 | 1,89% | 3.365.473,00 |
| 10.07.2024 | 121,79 | 124,37 | 121,31 | 124,26 | 2,46% | 1.959.414,00 |
| 09.07.2024 | 120,54 | 122,25 | 119,75 | 121,28 | 0,42% | 2.491.075,00 |
| 08.07.2024 | 122,29 | 122,91 | 120,50 | 120,77 | -1,59% | 2.230.019,00 |
| 05.07.2024 | 123,48 | 123,48 | 121,75 | 122,72 | -0,55% | 1.957.607,00 |
| 03.07.2024 | 123,21 | 124,00 | 122,23 | 123,40 | 0,15% | 2.102.519,00 |
| 02.07.2024 | 121,79 | 123,52 | 121,52 | 123,21 | 0,80% | 2.266.718,00 |
| 01.07.2024 | 124,39 | 125,58 | 121,41 | 122,23 | -1,27% | 3.330.446,00 |
| 28.06.2024 | 124,40 | 126,55 | 123,41 | 123,80 | -0,26% | 4.058.890,00 |
| 27.06.2024 | 123,50 | 124,39 | 122,87 | 124,12 | -0,03% | 2.030.693,00 |
| 26.06.2024 | 123,62 | 125,14 | 123,20 | 124,16 | -0,21% | 2.092.778,00 |
| 25.06.2024 | 124,19 | 124,80 | 123,43 | 124,42 | -0,67% | 1.852.500,00 |
| 24.06.2024 | 124,17 | 126,45 | 124,02 | 125,26 | 0,92% | 2.275.562,00 |
| 21.06.2024 | 124,75 | 124,78 | 123,15 | 124,12 | -0,45% | 5.209.800,00 |
| 20.06.2024 | 122,50 | 125,08 | 122,42 | 124,68 | 1,45% | 2.628.818,00 |
| 18.06.2024 | 122,33 | 123,09 | 121,72 | 122,90 | 0,61% | 2.244.817,00 |
| 17.06.2024 | 121,00 | 122,63 | 120,58 | 122,16 | 0,75% | 1.724.390,00 |
| 14.06.2024 | 121,10 | 121,57 | 120,16 | 121,25 | -0,79% | 1.685.481,00 |
| 13.06.2024 | 123,15 | 123,59 | 121,48 | 122,21 | -0,99% | 2.007.577,00 |
| 12.06.2024 | 123,43 | 126,00 | 122,80 | 123,43 | 3,71% | 3.745.561,00 |
| 11.06.2024 | 119,59 | 119,59 | 117,35 | 119,01 | -0,58% | 2.598.627,00 |
| 10.06.2024 | 117,35 | 119,97 | 117,08 | 119,70 | 1,77% | 2.376.584,00 |
| 07.06.2024 | 117,46 | 119,08 | 116,00 | 117,62 | -1,30% | 3.200.870,00 |
| 06.06.2024 | 121,46 | 122,49 | 119,01 | 119,17 | -2,09% | 3.332.782,00 |
| 05.06.2024 | 119,83 | 121,79 | 119,10 | 121,71 | 2,21% | 2.611.797,00 |
| 04.06.2024 | 118,14 | 119,81 | 117,89 | 119,08 | -0,11% | 1.974.848,00 |
| 03.06.2024 | 121,31 | 121,35 | 116,70 | 119,21 | -1,07% | 3.776.913,00 |
| 31.05.2024 | 119,77 | 121,21 | 117,85 | 120,50 | 0,98% | 3.636.412,00 |
| 30.05.2024 | 116,11 | 119,46 | 116,06 | 119,33 | 2,76% | 2.672.357,00 |
| 29.05.2024 | 119,00 | 119,54 | 115,98 | 116,13 | -4,19% | 4.683.838,00 |
| 28.05.2024 | 123,81 | 124,14 | 120,55 | 121,21 | -1,97% | 2.587.008,00 |
| 24.05.2024 | 123,20 | 124,12 | 122,82 | 123,64 | 0,43% | 1.815.353,00 |
| 23.05.2024 | 127,75 | 128,00 | 122,60 | 123,11 | -2,82% | 3.472.913,00 |
| 22.05.2024 | 128,00 | 128,37 | 125,65 | 126,68 | -0,81% | 2.599.330,00 |
| 21.05.2024 | 125,75 | 128,04 | 125,02 | 127,71 | 1,62% | 2.933.081,00 |
| 20.05.2024 | 125,01 | 126,12 | 124,62 | 125,67 | 0,00% | 3.039.616,00 |
| 17.05.2024 | 128,60 | 128,62 | 124,53 | 125,67 | -1,73% | 3.954.095,00 |
| 16.05.2024 | 130,50 | 130,84 | 127,77 | 127,88 | -2,61% | 4.162.001,00 |
| 15.05.2024 | 127,34 | 131,34 | 126,53 | 131,31 | 4,24% | 4.423.632,00 |
| 14.05.2024 | 122,69 | 126,14 | 122,69 | 125,97 | 3,14% | 2.761.875,00 |
| 13.05.2024 | 124,83 | 124,83 | 122,04 | 122,13 | -1,54% | 1.809.787,00 |
| 10.05.2024 | 124,33 | 124,33 | 120,00 | 124,04 | 0,82% | 2.517.809,00 |
| 09.05.2024 | 119,56 | 123,48 | 118,81 | 123,03 | 2,70% | 5.872.938,00 |
| 08.05.2024 | 120,15 | 120,50 | 118,69 | 119,80 | -1,40% | 2.896.994,00 |
| 07.05.2024 | 121,00 | 123,09 | 120,36 | 121,50 | 0,24% | 3.171.176,00 |
| 06.05.2024 | 119,19 | 121,73 | 118,67 | 121,21 | 2,73% | 3.399.241,00 |
| 03.05.2024 | 121,50 | 123,11 | 117,75 | 117,99 | -0,84% | 4.437.459,00 |
| 02.05.2024 | 118,63 | 119,89 | 116,39 | 118,99 | 1,28% | 3.619.777,00 |
| 01.05.2024 | 116,54 | 120,55 | 115,82 | 117,49 | 0,75% | 3.991.561,00 |
| 30.04.2024 | 119,12 | 120,11 | 116,48 | 116,61 | -3,32% | 4.161.457,00 |
| 29.04.2024 | 123,05 | 123,86 | 120,12 | 120,62 | -1,53% | 2.291.638,00 |
| 26.04.2024 | 122,91 | 123,39 | 122,01 | 122,49 | -0,71% | 2.962.718,00 |