154,670$
-0,20%
Echtzeit-Aktienkurs Blackstone
Bid:
Ask:
Aktienkurse zur Blackstone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 158,04 | 159,44 | 154,47 | 154,60 | -0,25% | 4.440.784,00 |
| 23.10.2025 | 161,87 | 162,10 | 152,22 | 154,98 | -4,17% | 7.368.505,00 |
| 22.10.2025 | 161,25 | 162,58 | 159,00 | 161,72 | 0,18% | 4.341.045,00 |
| 21.10.2025 | 159,88 | 162,66 | 159,81 | 161,43 | 0,62% | 2.424.801,00 |
| 20.10.2025 | 158,07 | 161,22 | 157,72 | 160,44 | 2,64% | 3.081.264,00 |
| 17.10.2025 | 157,91 | 158,81 | 155,27 | 156,31 | -1,05% | 3.761.376,00 |
| 16.10.2025 | 164,41 | 165,32 | 155,53 | 157,97 | -3,62% | 6.469.924,00 |
| 15.10.2025 | 165,81 | 166,39 | 161,36 | 163,91 | -0,04% | 4.085.388,00 |
| 14.10.2025 | 156,17 | 165,09 | 156,17 | 163,98 | 3,68% | 4.644.464,00 |
| 13.10.2025 | 156,40 | 158,57 | 154,44 | 158,16 | 2,85% | 3.271.653,00 |
| 10.10.2025 | 160,49 | 161,40 | 153,16 | 153,77 | -4,28% | 6.611.417,00 |
| 09.10.2025 | 162,49 | 163,13 | 159,66 | 160,65 | -1,11% | 2.857.142,00 |
| 08.10.2025 | 164,91 | 164,91 | 161,28 | 162,46 | -1,49% | 2.984.837,00 |
| 07.10.2025 | 167,40 | 169,21 | 163,94 | 164,91 | -1,19% | 2.856.434,00 |
| 06.10.2025 | 169,00 | 170,00 | 164,38 | 166,89 | -0,90% | 2.323.018,00 |
| 03.10.2025 | 168,22 | 169,53 | 167,11 | 168,41 | 1,10% | 267.500,00 |
| 02.10.2025 | 168,30 | 169,00 | 166,40 | 166,58 | -0,90% | 3.565.105,00 |
| 01.10.2025 | 169,37 | 170,45 | 168,00 | 168,10 | -1,61% | 3.443.889,00 |
| 30.09.2025 | 176,50 | 177,00 | 166,76 | 170,85 | -3,00% | 5.188.663,00 |
| 29.09.2025 | 176,16 | 177,23 | 174,45 | 176,14 | 0,47% | 2.592.518,00 |
| 26.09.2025 | 176,49 | 178,29 | 174,65 | 175,32 | -0,16% | 2.047.100,00 |
| 25.09.2025 | 174,00 | 176,95 | 173,89 | 175,60 | -1,39% | 3.733.168,00 |
| 24.09.2025 | 185,13 | 186,10 | 177,19 | 178,08 | -3,69% | 3.816.465,00 |
| 23.09.2025 | 185,00 | 189,88 | 183,72 | 184,91 | -0,39% | 2.495.336,00 |
| 22.09.2025 | 185,31 | 188,43 | 184,50 | 185,64 | -1,06% | 3.033.463,00 |
| 19.09.2025 | 188,87 | 189,32 | 186,62 | 187,62 | -0,56% | 7.404.021,00 |
| 18.09.2025 | 184,75 | 190,09 | 184,46 | 188,68 | 2,76% | 4.357.962,00 |
| 17.09.2025 | 184,00 | 187,56 | 182,50 | 183,62 | -0,05% | 4.708.735,00 |
| 16.09.2025 | 184,45 | 185,14 | 183,33 | 183,72 | -0,04% | 2.881.351,00 |
| 15.09.2025 | 181,80 | 184,13 | 181,40 | 183,80 | 1,35% | 2.818.623,00 |
| 12.09.2025 | 182,99 | 183,69 | 180,16 | 181,35 | -1,40% | 3.356.247,00 |
| 11.09.2025 | 178,53 | 186,65 | 178,53 | 183,92 | 3,19% | 6.395.810,00 |
| 10.09.2025 | 174,98 | 179,69 | 174,56 | 178,23 | 2,92% | 4.345.946,00 |
| 09.09.2025 | 172,62 | 175,80 | 172,45 | 173,17 | -0,08% | 2.958.160,00 |
| 08.09.2025 | 170,64 | 173,65 | 169,80 | 173,30 | 1,95% | 3.085.334,00 |
| 05.09.2025 | 172,97 | 173,46 | 167,75 | 169,99 | 0,05% | 3.110.422,00 |
| 04.09.2025 | 167,85 | 170,37 | 167,58 | 169,90 | 1,53% | 2.538.795,00 |
| 03.09.2025 | 169,03 | 169,97 | 165,56 | 167,34 | -1,30% | 2.447.908,00 |
| 02.09.2025 | 167,04 | 169,88 | 165,32 | 169,55 | -1,08% | 3.491.438,00 |
| 29.08.2025 | 172,42 | 173,00 | 170,35 | 171,40 | -0,36% | 1.943.650,00 |
| 28.08.2025 | 172,00 | 173,55 | 171,70 | 172,02 | 0,22% | 2.658.589,00 |
| 27.08.2025 | 170,86 | 172,57 | 170,69 | 171,64 | 0,12% | 2.041.892,00 |
| 26.08.2025 | 168,82 | 171,60 | 168,14 | 171,43 | 1,14% | 3.278.904,00 |
| 25.08.2025 | 169,50 | 171,91 | 169,25 | 169,50 | -0,59% | 2.781.886,00 |
| 22.08.2025 | 164,77 | 172,48 | 163,77 | 170,50 | 4,32% | 5.188.826,00 |
| 21.08.2025 | 163,83 | 164,86 | 162,92 | 163,44 | -0,63% | 3.653.231,00 |
| 20.08.2025 | 166,90 | 167,13 | 162,69 | 164,47 | -1,69% | 4.506.402,00 |
| 19.08.2025 | 169,61 | 170,24 | 166,77 | 167,29 | -1,14% | 4.304.290,00 |
| 18.08.2025 | 171,47 | 171,95 | 168,76 | 169,22 | -1,40% | 3.905.957,00 |
| 15.08.2025 | 175,40 | 175,51 | 171,40 | 171,62 | -1,75% | 3.684.385,00 |
| 14.08.2025 | 176,05 | 176,05 | 172,49 | 174,68 | -1,10% | 2.831.419,00 |
| 13.08.2025 | 175,90 | 177,41 | 173,94 | 176,62 | 1,66% | 4.895.018,00 |
| 12.08.2025 | 171,48 | 175,29 | 171,34 | 173,74 | 2,16% | 3.977.263,00 |
| 11.08.2025 | 170,38 | 171,30 | 169,23 | 170,07 | 0,69% | 2.597.602,00 |
| 08.08.2025 | 168,50 | 170,89 | 167,64 | 168,91 | 0,76% | 2.279.567,00 |
| 07.08.2025 | 172,15 | 172,15 | 166,35 | 167,64 | -1,01% | 3.067.962,00 |
| 06.08.2025 | 168,55 | 170,59 | 167,72 | 169,35 | 1,00% | 2.449.638,00 |
| 05.08.2025 | 171,16 | 171,30 | 166,26 | 167,68 | -1,65% | 4.047.944,00 |
| 04.08.2025 | 170,26 | 171,47 | 169,77 | 170,50 | 0,06% | 3.938.859,00 |
| 01.08.2025 | 169,95 | 171,29 | 166,86 | 170,40 | -1,48% | 3.663.493,00 |
| 31.07.2025 | 174,00 | 175,54 | 171,41 | 172,96 | -1,36% | 3.414.250,00 |
| 30.07.2025 | 177,44 | 178,22 | 173,12 | 175,34 | -0,96% | 3.468.010,00 |
| 29.07.2025 | 177,73 | 179,08 | 175,34 | 177,04 | 0,06% | 2.749.577,00 |
| 28.07.2025 | 178,05 | 178,77 | 175,90 | 176,94 | -0,65% | 2.662.210,00 |
| 25.07.2025 | 179,00 | 181,32 | 177,34 | 178,10 | -0,01% | 3.596.987,00 |
| 24.07.2025 | 179,07 | 181,15 | 175,16 | 178,11 | 3,58% | 7.578.811,00 |
| 23.07.2025 | 170,46 | 172,17 | 169,38 | 171,96 | 1,52% | 3.412.900,00 |
| 22.07.2025 | 167,70 | 170,09 | 166,10 | 169,38 | 1,61% | 3.332.046,00 |
| 21.07.2025 | 169,58 | 170,14 | 166,54 | 166,69 | -1,20% | 3.097.752,00 |
| 18.07.2025 | 173,58 | 173,79 | 168,54 | 168,72 | -2,19% | 4.128.134,00 |
| 17.07.2025 | 165,71 | 173,15 | 165,51 | 172,49 | 3,96% | 6.479.384,00 |
| 16.07.2025 | 163,00 | 166,72 | 161,51 | 165,92 | 3,83% | 5.648.669,00 |
| 15.07.2025 | 163,18 | 163,57 | 159,18 | 159,80 | -2,18% | 3.964.249,00 |
| 14.07.2025 | 161,80 | 163,60 | 160,80 | 163,36 | 0,84% | 2.506.784,00 |
| 11.07.2025 | 162,32 | 162,98 | 161,30 | 162,00 | -1,26% | 3.977.860,00 |
| 10.07.2025 | 158,98 | 164,23 | 158,69 | 164,06 | 3,39% | 5.517.044,00 |
| 09.07.2025 | 156,82 | 158,71 | 156,36 | 158,68 | 1,49% | 3.760.624,00 |
| 08.07.2025 | 153,80 | 156,85 | 153,68 | 156,35 | 2,20% | 4.028.951,00 |
| 07.07.2025 | 154,59 | 155,44 | 151,35 | 152,99 | -1,38% | 4.107.919,00 |
| 03.07.2025 | 154,49 | 155,64 | 153,57 | 155,13 | 1,02% | 2.048.009,00 |
| 02.07.2025 | 152,35 | 153,74 | 150,74 | 153,56 | 0,52% | 3.058.542,00 |
| 01.07.2025 | 148,58 | 153,58 | 148,58 | 152,77 | 2,13% | 4.508.271,00 |
| 30.06.2025 | 152,35 | 152,63 | 148,90 | 149,58 | -1,01% | 4.128.669,00 |
| 27.06.2025 | 149,70 | 152,67 | 148,87 | 151,11 | 1,98% | 7.633.557,00 |
| 26.06.2025 | 144,34 | 148,34 | 144,08 | 148,18 | 3,21% | 4.367.805,00 |
| 25.06.2025 | 144,29 | 144,68 | 142,27 | 143,57 | -0,33% | 1.902.108,00 |
| 24.06.2025 | 140,00 | 144,45 | 139,51 | 144,05 | 4,14% | 3.885.043,00 |
| 23.06.2025 | 137,62 | 138,53 | 133,84 | 138,32 | 0,46% | 2.898.857,00 |
| 20.06.2025 | 138,19 | 139,08 | 137,07 | 137,69 | 0,15% | 4.295.958,00 |
| 18.06.2025 | 135,39 | 139,10 | 135,00 | 137,49 | 1,33% | 2.688.627,00 |
| 17.06.2025 | 137,46 | 137,60 | 134,79 | 135,69 | -1,86% | 2.641.065,00 |
| 16.06.2025 | 137,64 | 140,04 | 137,54 | 138,26 | 1,36% | 2.569.653,00 |
| 13.06.2025 | 138,55 | 139,03 | 136,10 | 136,41 | -3,11% | 3.021.831,00 |
| 12.06.2025 | 140,49 | 141,57 | 139,33 | 140,79 | -0,42% | 2.343.362,00 |
| 11.06.2025 | 143,91 | 145,51 | 140,79 | 141,39 | -1,10% | 3.225.306,00 |
| 10.06.2025 | 140,00 | 143,05 | 139,15 | 142,96 | 2,13% | 3.600.735,00 |
| 09.06.2025 | 141,37 | 141,41 | 139,29 | 139,98 | -0,33% | 3.029.589,00 |
| 06.06.2025 | 139,88 | 141,48 | 139,16 | 140,45 | 1,95% | 3.676.678,00 |
| 05.06.2025 | 139,26 | 139,39 | 136,70 | 137,76 | -0,72% | 2.440.481,00 |
| 04.06.2025 | 139,45 | 139,93 | 138,41 | 138,76 | -0,18% | 2.407.847,00 |