138,900€
1,59%
Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 136,74 | 139,48 | 135,46 | 138,70 | 1,61% | - |
| 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% | - |
| 17.06.2024 | 113,24 | 114,22 | 112,26 | 113,88 | 0,55% | - |
| 14.06.2024 | 113,96 | 114,02 | 112,44 | 113,26 | -0,43% | 80,00 |
| 13.06.2024 | 114,10 | 115,43 | 112,79 | 113,75 | -0,39% | - |
| 12.06.2024 | 110,89 | 116,36 | 110,58 | 114,20 | 3,05% | - |
| 11.06.2024 | 111,39 | 111,99 | 109,30 | 110,82 | -0,40% | - |
| 10.06.2024 | 109,74 | 111,45 | 108,66 | 111,27 | 2,17% | 70,00 |
| 07.06.2024 | 109,54 | 110,57 | 107,17 | 108,91 | -0,46% | 30,00 |
| 06.06.2024 | 111,61 | 112,63 | 109,31 | 109,41 | -2,24% | 240,00 |
| 05.06.2024 | 109,74 | 112,12 | 109,37 | 111,92 | 2,26% | 65,00 |
| 04.06.2024 | 108,99 | 110,29 | 108,38 | 109,45 | 0,09% | - |
| 03.06.2024 | 111,53 | 112,16 | 107,27 | 109,35 | -1,55% | - |
| 31.05.2024 | 110,00 | 111,55 | 108,69 | 111,07 | 0,75% | 10,00 |
| 30.05.2024 | 106,87 | 110,24 | 106,04 | 110,24 | 2,52% | - |
| 29.05.2024 | 111,29 | 111,37 | 107,43 | 107,53 | -3,64% | - |
| 28.05.2024 | 113,81 | 114,17 | 111,06 | 111,59 | -2,17% | - |
| 27.05.2024 | 113,95 | 114,06 | 113,72 | 114,06 | 0,08% | - |
| 24.05.2024 | 113,90 | 114,65 | 113,26 | 113,97 | 0,07% | 700,00 |
| 23.05.2024 | 117,42 | 117,93 | 113,42 | 113,89 | -2,72% | - |
| 22.05.2024 | 117,88 | 118,40 | 116,13 | 117,07 | -0,56% | - |
| 21.05.2024 | 115,55 | 118,00 | 115,28 | 117,73 | 1,79% | - |
| 20.05.2024 | 115,76 | 116,14 | 114,74 | 115,66 | 0,02% | 80,00 |
| 17.05.2024 | 117,82 | 118,32 | 114,54 | 115,64 | -1,74% | 42,00 |
| 16.05.2024 | 122,00 | 122,00 | 117,63 | 117,69 | -2,47% | 171,00 |
| 15.05.2024 | 116,45 | 120,70 | 115,38 | 120,67 | 3,66% | - |
| 14.05.2024 | 113,24 | 116,54 | 112,83 | 116,41 | 2,79% | 124,00 |
| 13.05.2024 | 116,75 | 116,75 | 113,16 | 113,25 | -1,64% | 61,00 |
| 10.05.2024 | 114,60 | 115,29 | 113,73 | 115,14 | 0,88% | - |
| 09.05.2024 | 111,45 | 114,43 | 110,42 | 114,13 | 2,38% | - |
| 08.05.2024 | 113,14 | 113,47 | 110,45 | 111,48 | -0,73% | - |
| 07.05.2024 | 112,85 | 114,16 | 111,58 | 112,30 | -0,26% | - |
| 06.05.2024 | 109,75 | 112,92 | 109,58 | 112,59 | 2,73% | - |
| 03.05.2024 | 111,54 | 114,09 | 109,37 | 109,60 | -1,25% | 30,00 |
| 02.05.2024 | 109,58 | 111,70 | 108,97 | 110,99 | 1,61% | 43,00 |
| 30.04.2024 | 112,64 | 112,71 | 109,16 | 109,23 | -2,94% | - |
| 29.04.2024 | 116,25 | 116,25 | 112,09 | 112,54 | -1,63% | 12,00 |