131,550€
-0,17%
Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 139,11 | 139,46 | 126,69 | 131,51 | -5,42% | 688,00 |
| 06.01.2026 | 138,50 | 139,55 | 137,02 | 139,04 | 0,42% | 3.900,00 |
| 05.01.2026 | 136,13 | 140,05 | 135,58 | 138,46 | 2,67% | 2.475,00 |
| 02.01.2026 | 131,44 | 135,85 | 131,35 | 134,86 | 3,56% | 32,00 |
| 30.12.2025 | 130,89 | 131,23 | 130,22 | 130,22 | -1,99% | - |
| 29.12.2025 | 132,47 | 132,86 | 131,48 | 132,86 | 0,64% | 61,00 |
| 23.12.2025 | 132,26 | 133,20 | 131,52 | 132,02 | -0,32% | 50,00 |
| 22.12.2025 | 129,42 | 132,77 | 128,57 | 132,44 | 1,60% | - |
| 19.12.2025 | 130,98 | 132,29 | 129,38 | 130,36 | -2,48% | 100,00 |
| 18.12.2025 | 130,45 | 134,25 | 130,28 | 133,68 | 2,75% | 100,00 |
| 17.12.2025 | 129,88 | 133,21 | 129,32 | 130,10 | 1,45% | - |
| 16.12.2025 | 127,62 | 129,52 | 127,49 | 128,24 | -0,02% | 25,00 |
| 15.12.2025 | 129,45 | 130,22 | 128,23 | 128,27 | 0,35% | - |
| 12.12.2025 | 131,88 | 132,08 | 127,25 | 127,82 | -2,79% | - |
| 11.12.2025 | 133,40 | 133,64 | 128,97 | 131,49 | -0,69% | - |
| 10.12.2025 | 134,42 | 134,77 | 129,60 | 132,40 | -2,13% | - |
| 09.12.2025 | 130,04 | 135,73 | 129,84 | 135,28 | 3,17% | 74,00 |
| 08.12.2025 | 130,52 | 131,12 | 129,44 | 131,12 | 0,43% | 26,00 |
| 05.12.2025 | 129,90 | 132,06 | 129,09 | 130,56 | 0,82% | 510,00 |
| 04.12.2025 | 130,16 | 131,08 | 128,95 | 129,50 | -0,31% | - |
| 03.12.2025 | 126,26 | 130,14 | 125,35 | 129,90 | 2,51% | 200,00 |
| 02.12.2025 | 125,94 | 127,10 | 125,69 | 126,72 | 0,38% | - |
| 01.12.2025 | 125,62 | 127,19 | 123,16 | 126,24 | 0,10% | 100,00 |
| 28.11.2025 | 126,25 | 127,38 | 125,57 | 126,12 | 0,38% | - |
| 27.11.2025 | 124,97 | 125,67 | 124,92 | 125,64 | -0,06% | 21,00 |
| 26.11.2025 | 124,11 | 126,05 | 123,84 | 125,72 | 1,01% | 81,00 |
| 25.11.2025 | 122,62 | 124,83 | 121,66 | 124,46 | 1,12% | 200,00 |
| 24.11.2025 | 123,87 | 124,69 | 122,64 | 123,08 | -0,60% | - |
| 21.11.2025 | 120,35 | 123,91 | 119,65 | 123,82 | 3,26% | - |
| 20.11.2025 | 121,15 | 123,18 | 119,28 | 119,91 | 0,74% | - |
| 19.11.2025 | 117,70 | 119,50 | 117,30 | 119,03 | 0,40% | - |
| 18.11.2025 | 118,93 | 119,74 | 117,01 | 118,55 | -2,78% | - |
| 17.11.2025 | 121,81 | 122,78 | 118,33 | 121,94 | 0,36% | 10,00 |
| 14.11.2025 | 120,47 | 122,76 | 117,59 | 121,50 | 1,32% | 285,00 |
| 13.11.2025 | 124,95 | 124,95 | 118,60 | 119,92 | -3,74% | 100,00 |
| 12.11.2025 | 125,34 | 126,81 | 123,91 | 124,58 | -0,50% | 120,00 |
| 11.11.2025 | 125,18 | 126,07 | 123,53 | 125,20 | 0,36% | 28,00 |
| 10.11.2025 | 126,50 | 128,76 | 124,49 | 124,75 | 0,63% | - |
| 07.11.2025 | 124,51 | 125,43 | 122,41 | 123,97 | -0,12% | - |
| 06.11.2025 | 125,01 | 126,41 | 122,56 | 124,12 | -1,10% | 20,00 |
| 05.11.2025 | 124,57 | 126,15 | 122,90 | 125,50 | 0,92% | - |
| 04.11.2025 | 124,53 | 127,16 | 123,91 | 124,36 | -0,06% | - |
| 03.11.2025 | 126,40 | 127,22 | 123,86 | 124,44 | -1,85% | 239,00 |
| 31.10.2025 | 128,15 | 129,21 | 125,44 | 126,78 | -1,45% | 170,00 |
| 30.10.2025 | 128,44 | 130,54 | 126,48 | 128,65 | 0,02% | - |
| 29.10.2025 | 130,14 | 131,21 | 127,92 | 128,62 | -1,18% | - |
| 28.10.2025 | 131,89 | 133,21 | 129,70 | 130,16 | -1,33% | 800,00 |
| 27.10.2025 | 134,06 | 135,53 | 131,43 | 131,92 | -1,48% | - |
| 24.10.2025 | 134,18 | 136,70 | 132,84 | 133,90 | 0,25% | 1.061,00 |
| 23.10.2025 | 140,01 | 142,01 | 130,99 | 133,56 | -3,36% | 522,00 |
| 22.10.2025 | 139,58 | 140,11 | 137,30 | 138,21 | -0,77% | - |
| 21.10.2025 | 137,90 | 140,21 | 137,68 | 139,28 | 1,05% | - |
| 20.10.2025 | 134,61 | 138,42 | 133,58 | 137,83 | 2,87% | - |
| 17.10.2025 | 134,14 | 136,25 | 130,88 | 133,98 | -0,36% | - |
| 16.10.2025 | 140,31 | 141,81 | 133,77 | 134,46 | -3,90% | - |
| 15.10.2025 | 141,42 | 143,68 | 138,47 | 139,92 | 3,43% | - |
| 14.10.2025 | 135,99 | 142,15 | 134,11 | 135,28 | -0,56% | - |
| 13.10.2025 | 132,52 | 138,39 | 132,49 | 136,04 | -0,26% | 80,00 |
| 10.10.2025 | 139,04 | 139,55 | 131,87 | 136,40 | -2,70% | 42,00 |
| 09.10.2025 | 139,59 | 140,67 | 137,78 | 140,18 | 0,11% | 100,00 |
| 08.10.2025 | 142,02 | 143,41 | 138,52 | 140,02 | -0,96% | 285,00 |
| 07.10.2025 | 142,44 | 145,08 | 140,47 | 141,38 | -0,41% | - |
| 06.10.2025 | 143,90 | 145,50 | 140,56 | 141,96 | -0,69% | 56,00 |
| 03.10.2025 | 142,59 | 144,61 | 142,46 | 142,94 | 0,31% | 170,00 |
| 02.10.2025 | 143,31 | 143,99 | 142,07 | 142,50 | -0,77% | 57,00 |
| 01.10.2025 | 144,53 | 145,17 | 143,11 | 143,60 | -0,97% | - |
| 30.09.2025 | 150,02 | 150,70 | 142,04 | 145,01 | -3,20% | - |
| 29.09.2025 | 150,37 | 152,00 | 148,27 | 149,80 | -0,01% | 54,00 |
| 26.09.2025 | 150,46 | 152,62 | 149,32 | 149,82 | -0,77% | 51,00 |
| 25.09.2025 | 151,63 | 152,10 | 148,83 | 150,98 | -0,37% | 65,00 |
| 24.09.2025 | 156,93 | 158,86 | 151,01 | 151,54 | -3,17% | 462,00 |
| 23.09.2025 | 157,40 | 161,00 | 155,47 | 156,50 | -0,75% | 30,00 |
| 22.09.2025 | 161,76 | 161,76 | 156,57 | 157,68 | -1,78% | 290,00 |
| 19.09.2025 | 161,42 | 162,00 | 158,92 | 160,54 | -0,01% | 35,00 |
| 18.09.2025 | 156,50 | 161,45 | 156,17 | 160,56 | 3,29% | 511,00 |
| 17.09.2025 | 155,25 | 157,68 | 154,57 | 155,45 | 0,33% | - |
| 16.09.2025 | 156,20 | 156,83 | 154,62 | 154,94 | -0,55% | - |
| 15.09.2025 | 154,50 | 156,50 | 154,07 | 155,80 | 0,81% | 108,00 |
| 12.09.2025 | 156,74 | 158,37 | 153,65 | 154,55 | 1,68% | - |
| 11.09.2025 | 152,45 | 159,01 | 151,79 | 152,00 | -0,65% | 3,00 |
| 10.09.2025 | 147,75 | 153,23 | 147,61 | 152,99 | 3,68% | - |
| 09.09.2025 | 147,26 | 149,84 | 146,92 | 147,56 | 0,55% | 92,00 |
| 08.09.2025 | 145,14 | 147,55 | 144,26 | 146,76 | 1,33% | 144,00 |
| 05.09.2025 | 145,74 | 148,19 | 142,87 | 144,84 | -0,62% | - |
| 04.09.2025 | 143,49 | 146,22 | 143,24 | 145,75 | 2,57% | - |
| 03.09.2025 | 145,19 | 145,82 | 142,00 | 142,10 | -2,16% | - |
| 02.09.2025 | 146,73 | 147,15 | 141,99 | 145,24 | -0,56% | - |
| 01.09.2025 | 146,62 | 146,91 | 146,06 | 146,06 | -0,22% | - |
| 29.08.2025 | 147,23 | 148,27 | 145,75 | 146,38 | -1,09% | 8,00 |
| 28.08.2025 | 147,67 | 148,73 | 147,27 | 148,00 | 0,09% | 998,00 |
| 27.08.2025 | 147,59 | 149,11 | 146,91 | 147,86 | 1,15% | 200,00 |
| 26.08.2025 | 145,56 | 147,40 | 144,37 | 146,18 | 0,14% | 1.200,00 |
| 25.08.2025 | 145,57 | 146,93 | 144,82 | 145,98 | 0,50% | - |
| 22.08.2025 | 141,32 | 147,24 | 140,90 | 145,26 | 3,30% | - |
| 21.08.2025 | 141,19 | 142,06 | 139,57 | 140,62 | -0,36% | - |
| 20.08.2025 | 143,59 | 143,67 | 139,59 | 141,13 | -1,75% | - |
| 19.08.2025 | 144,98 | 145,75 | 143,26 | 143,64 | -0,96% | - |
| 18.08.2025 | 146,75 | 147,77 | 144,75 | 145,03 | -1,12% | - |
| 15.08.2025 | 151,00 | 151,00 | 146,43 | 146,68 | -1,96% | - |
| 14.08.2025 | 151,21 | 152,14 | 147,95 | 149,61 | -0,87% | 55,00 |