153,740€
0,10%
Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 156,23 | 157,10 | 153,08 | 153,59 | -1,42% | 202,00 |
| 01.11.2024 | 154,46 | 157,95 | 154,41 | 155,81 | 1,11% | 143,00 |
| 31.10.2024 | 158,09 | 159,35 | 152,94 | 154,10 | -1,68% | 263,00 |
| 30.10.2024 | 156,77 | 159,74 | 155,87 | 156,73 | 0,80% | 1.070,00 |
| 29.10.2024 | 157,21 | 157,57 | 155,43 | 155,48 | -0,26% | 120,00 |
| 28.10.2024 | 155,50 | 157,65 | 154,91 | 155,89 | 0,43% | 120,00 |
| 25.10.2024 | 156,70 | 158,46 | 154,71 | 155,22 | -0,92% | 120,00 |
| 24.10.2024 | 154,49 | 159,27 | 154,35 | 156,66 | 1,20% | 138,00 |
| 23.10.2024 | 155,53 | 158,29 | 153,29 | 154,80 | -0,82% | 153,00 |
| 22.10.2024 | 157,96 | 158,39 | 154,36 | 156,08 | -1,11% | 450,00 |
| 21.10.2024 | 158,72 | 160,35 | 157,44 | 157,83 | -0,52% | 100,00 |
| 18.10.2024 | 156,50 | 162,04 | 155,66 | 158,66 | 1,01% | 103,00 |
| 17.10.2024 | 146,73 | 159,07 | 146,59 | 157,08 | 6,79% | 232,00 |
| 16.10.2024 | 143,58 | 147,69 | 143,52 | 147,09 | 2,39% | 240,00 |
| 15.10.2024 | 142,90 | 144,58 | 141,85 | 143,65 | 0,72% | - |
| 14.10.2024 | 140,03 | 142,88 | 139,40 | 142,62 | 1,87% | 169,00 |
| 11.10.2024 | 136,27 | 140,32 | 136,04 | 140,00 | 2,71% | 20,00 |
| 10.10.2024 | 135,87 | 137,59 | 134,50 | 136,31 | 0,45% | 223,00 |
| 09.10.2024 | 135,78 | 136,43 | 133,65 | 135,70 | -0,34% | - |
| 08.10.2024 | 135,68 | 136,91 | 135,02 | 136,16 | 0,25% | - |
| 07.10.2024 | 137,76 | 139,04 | 135,18 | 135,82 | -1,87% | - |
| 04.10.2024 | 137,21 | 139,47 | 137,00 | 138,41 | 0,94% | - |
| 03.10.2024 | 137,80 | 138,20 | 136,05 | 137,12 | -0,47% | - |
| 02.10.2024 | 136,90 | 138,92 | 136,35 | 137,77 | 0,40% | - |
| 01.10.2024 | 137,34 | 138,59 | 135,42 | 137,22 | -0,22% | 92,00 |
| 30.09.2024 | 138,72 | 138,79 | 135,82 | 137,52 | -0,92% | - |
| 27.09.2024 | 137,57 | 139,39 | 137,32 | 138,80 | 1,12% | - |
| 26.09.2024 | 136,81 | 138,81 | 136,62 | 137,26 | -0,02% | - |
| 25.09.2024 | 140,28 | 140,89 | 136,80 | 137,29 | -2,61% | - |
| 24.09.2024 | 141,40 | 142,02 | 140,38 | 140,97 | -0,32% | 120,00 |
| 23.09.2024 | 141,36 | 144,03 | 140,77 | 141,42 | -0,18% | 155,00 |
| 20.09.2024 | 142,93 | 144,33 | 141,36 | 141,67 | -0,94% | - |
| 19.09.2024 | 140,10 | 143,68 | 139,65 | 143,02 | 2,49% | - |
| 18.09.2024 | 139,63 | 141,05 | 137,14 | 139,54 | 0,01% | 848,00 |
| 17.09.2024 | 138,82 | 140,68 | 138,29 | 139,53 | 0,44% | 130,00 |
| 16.09.2024 | 136,74 | 139,48 | 135,46 | 138,92 | 1,77% | - |
| 13.09.2024 | 132,15 | 137,00 | 132,11 | 136,50 | 3,13% | 100,00 |
| 12.09.2024 | 129,29 | 132,81 | 129,23 | 132,36 | 1,84% | 150,00 |
| 11.09.2024 | 128,01 | 130,17 | 125,69 | 129,97 | 0,79% | - |
| 10.09.2024 | 126,39 | 129,24 | 125,32 | 128,95 | 1,82% | - |
| 09.09.2024 | 124,13 | 127,40 | 122,67 | 126,65 | 2,39% | - |
| 06.09.2024 | 124,47 | 126,59 | 122,44 | 123,69 | -0,69% | - |
| 05.09.2024 | 124,34 | 127,03 | 123,83 | 124,55 | 0,11% | 4,00 |
| 04.09.2024 | 123,71 | 125,77 | 123,35 | 124,41 | -0,62% | - |
| 03.09.2024 | 127,14 | 128,32 | 124,08 | 125,18 | -1,98% | - |
| 02.09.2024 | 127,67 | 127,93 | 127,35 | 127,71 | -0,85% | 30,00 |
| 30.08.2024 | 126,92 | 129,09 | 125,32 | 128,81 | 1,71% | 89,00 |
| 29.08.2024 | 126,14 | 127,74 | 125,97 | 126,64 | 0,45% | - |
| 28.08.2024 | 126,79 | 127,93 | 125,44 | 126,07 | -0,22% | - |
| 27.08.2024 | 127,07 | 127,62 | 126,03 | 126,35 | -0,72% | - |
| 26.08.2024 | 123,93 | 127,31 | 123,93 | 127,26 | 2,25% | - |
| 23.08.2024 | 121,38 | 125,64 | 121,38 | 124,46 | 2,51% | - |
| 22.08.2024 | 120,89 | 121,95 | 120,08 | 121,41 | 0,46% | - |
| 21.08.2024 | 119,71 | 121,02 | 118,43 | 120,86 | 1,15% | 90,00 |
| 20.08.2024 | 121,56 | 121,76 | 119,39 | 119,49 | -1,65% | - |
| 19.08.2024 | 121,57 | 122,26 | 120,65 | 121,50 | -0,23% | 90,00 |
| 16.08.2024 | 123,73 | 124,55 | 120,89 | 121,78 | -2,00% | 1,00 |
| 15.08.2024 | 123,95 | 126,25 | 123,57 | 124,27 | 0,49% | 125,00 |
| 14.08.2024 | 121,44 | 123,90 | 120,50 | 123,66 | 1,96% | 80,00 |
| 13.08.2024 | 118,34 | 121,70 | 117,16 | 121,28 | 2,51% | - |
| 12.08.2024 | 119,93 | 120,15 | 117,27 | 118,31 | -1,33% | - |
| 09.08.2024 | 119,29 | 120,84 | 118,24 | 119,91 | 0,18% | 50,00 |
| 08.08.2024 | 116,64 | 120,15 | 115,06 | 119,69 | 2,42% | 12,00 |
| 07.08.2024 | 120,45 | 122,76 | 116,63 | 116,86 | -1,93% | 95,00 |
| 06.08.2024 | 120,04 | 121,46 | 117,84 | 119,16 | 0,86% | 87,00 |
| 05.08.2024 | 120,21 | 120,88 | 108,75 | 118,14 | -4,88% | - |
| 02.08.2024 | 126,19 | 126,24 | 120,07 | 124,20 | -2,17% | 49,00 |
| 01.08.2024 | 131,61 | 132,83 | 125,75 | 126,95 | -3,26% | 100,00 |
| 31.07.2024 | 130,66 | 133,49 | 129,89 | 131,23 | 0,37% | 440,00 |
| 30.07.2024 | 130,32 | 132,30 | 129,41 | 130,75 | 0,36% | - |
| 29.07.2024 | 130,66 | 131,56 | 128,84 | 130,28 | -0,35% | 18,00 |
| 26.07.2024 | 129,52 | 131,84 | 129,05 | 130,74 | 1,29% | - |
| 25.07.2024 | 127,20 | 131,59 | 125,61 | 129,07 | 1,63% | 200,00 |
| 24.07.2024 | 131,90 | 132,55 | 126,78 | 127,00 | -4,04% | - |
| 23.07.2024 | 129,48 | 133,80 | 129,37 | 132,35 | 2,06% | - |
| 22.07.2024 | 127,35 | 130,26 | 127,28 | 129,68 | 4,26% | 10,00 |
| 19.07.2024 | 125,37 | 130,39 | 124,05 | 124,38 | -0,62% | 29,00 |
| 18.07.2024 | 123,44 | 128,80 | 120,73 | 125,16 | 1,47% | 3,00 |
| 17.07.2024 | 125,60 | 125,66 | 122,26 | 123,35 | -1,88% | - |
| 16.07.2024 | 121,67 | 126,01 | 121,12 | 125,71 | 3,47% | 54,00 |
| 15.07.2024 | 118,68 | 122,16 | 118,53 | 121,49 | 2,41% | - |
| 12.07.2024 | 116,63 | 119,14 | 116,40 | 118,63 | 1,77% | 560,00 |
| 11.07.2024 | 115,34 | 117,61 | 114,40 | 116,57 | 1,59% | 752,00 |
| 10.07.2024 | 112,03 | 114,80 | 111,71 | 114,75 | 2,30% | 3,00 |
| 09.07.2024 | 111,67 | 113,06 | 110,67 | 112,17 | 0,54% | - |
| 08.07.2024 | 112,75 | 113,39 | 111,25 | 111,57 | -1,45% | - |
| 05.07.2024 | 114,46 | 114,46 | 112,57 | 113,21 | -1,12% | - |
| 04.07.2024 | 114,68 | 114,85 | 114,44 | 114,49 | -0,17% | 450,00 |
| 03.07.2024 | 114,68 | 114,78 | 113,26 | 114,68 | 0,00% | - |
| 02.07.2024 | 113,86 | 114,91 | 113,07 | 114,68 | 0,77% | - |
| 01.07.2024 | 115,11 | 116,66 | 113,23 | 113,80 | -1,56% | 120,00 |
| 28.06.2024 | 115,83 | 118,21 | 115,29 | 115,60 | -0,32% | 45,00 |
| 27.06.2024 | 116,11 | 116,75 | 114,73 | 115,97 | -0,28% | 10,00 |
| 26.06.2024 | 116,19 | 117,15 | 115,49 | 116,29 | 0,13% | - |
| 25.06.2024 | 116,83 | 117,08 | 115,31 | 116,14 | -0,45% | - |
| 24.06.2024 | 115,44 | 117,78 | 115,42 | 116,67 | 0,55% | - |
| 21.06.2024 | 116,37 | 117,37 | 115,21 | 116,03 | -0,40% | - |
| 20.06.2024 | 114,47 | 116,76 | 114,15 | 116,50 | 2,00% | - |
| 19.06.2024 | 114,46 | 114,54 | 114,18 | 114,22 | -0,19% | - |
| 18.06.2024 | 114,38 | 114,57 | 113,21 | 114,44 | 0,49% | - |