150,220€
0,41%
Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 148,73 | 151,54 | 148,55 | 150,92 | 1,40% | - |
| 12.08.2025 | 146,56 | 150,34 | 146,31 | 148,84 | 1,51% | - |
| 11.08.2025 | 145,71 | 147,67 | 145,59 | 146,63 | 1,04% | - |
| 08.08.2025 | 144,37 | 146,58 | 143,28 | 145,12 | 0,90% | - |
| 07.08.2025 | 144,87 | 148,44 | 142,94 | 143,83 | -1,03% | - |
| 06.08.2025 | 145,43 | 146,48 | 144,40 | 145,32 | 0,27% | - |
| 05.08.2025 | 147,82 | 148,64 | 143,64 | 144,93 | -1,67% | - |
| 04.08.2025 | 146,21 | 148,06 | 146,21 | 147,39 | 0,10% | 111,00 |
| 01.08.2025 | 151,45 | 151,45 | 144,00 | 147,25 | -2,84% | - |
| 31.07.2025 | 153,87 | 154,04 | 149,75 | 151,55 | -1,24% | 71,00 |
| 30.07.2025 | 153,42 | 155,60 | 151,49 | 153,45 | 0,10% | - |
| 29.07.2025 | 152,72 | 155,28 | 151,85 | 153,29 | 0,43% | - |
| 28.07.2025 | 153,09 | 155,37 | 151,77 | 152,64 | 0,87% | 100,00 |
| 25.07.2025 | 151,97 | 154,90 | 151,20 | 151,32 | -0,13% | - |
| 24.07.2025 | 147,06 | 154,08 | 146,80 | 151,51 | 3,76% | 21,00 |
| 23.07.2025 | 144,87 | 146,65 | 144,67 | 146,02 | 1,30% | - |
| 22.07.2025 | 142,69 | 144,71 | 141,90 | 144,14 | 1,06% | 12,00 |
| 21.07.2025 | 145,17 | 146,17 | 142,46 | 142,63 | -1,76% | 18,00 |
| 18.07.2025 | 148,75 | 151,34 | 145,07 | 145,18 | -2,69% | 130,00 |
| 17.07.2025 | 142,52 | 149,26 | 142,52 | 149,19 | 4,56% | - |
| 16.07.2025 | 139,65 | 143,69 | 137,94 | 142,68 | 3,56% | - |
| 15.07.2025 | 139,86 | 140,59 | 137,31 | 137,78 | -1,61% | 60,00 |
| 14.07.2025 | 137,69 | 140,21 | 137,26 | 140,04 | 1,00% | 196,00 |
| 11.07.2025 | 139,57 | 140,04 | 137,90 | 138,65 | -1,22% | 75,00 |
| 10.07.2025 | 133,92 | 140,36 | 133,92 | 140,36 | 3,66% | - |
| 09.07.2025 | 133,26 | 135,40 | 133,26 | 135,40 | 1,53% | 28,00 |
| 08.07.2025 | 130,25 | 133,75 | 129,64 | 133,36 | 2,14% | 800,00 |
| 07.07.2025 | 131,60 | 132,51 | 129,37 | 130,56 | -0,87% | - |
| 04.07.2025 | 131,74 | 132,08 | 131,19 | 131,71 | -0,48% | - |
| 03.07.2025 | 130,28 | 132,37 | 130,07 | 132,35 | 1,73% | 80,00 |
| 02.07.2025 | 129,84 | 130,91 | 128,08 | 130,10 | 0,38% | 10,00 |
| 01.07.2025 | 126,76 | 130,30 | 125,70 | 129,61 | 2,10% | - |
| 30.06.2025 | 129,68 | 130,31 | 126,43 | 126,94 | -1,65% | 60,00 |
| 27.06.2025 | 127,00 | 130,32 | 126,34 | 129,07 | 1,98% | - |
| 26.06.2025 | 123,63 | 126,63 | 122,52 | 126,57 | 2,77% | - |
| 25.06.2025 | 124,15 | 124,66 | 122,41 | 123,16 | -0,73% | 10,00 |
| 24.06.2025 | 120,54 | 124,29 | 119,33 | 124,06 | 3,85% | - |
| 23.06.2025 | 119,28 | 120,31 | 116,22 | 119,46 | -0,08% | 200,00 |
| 20.06.2025 | 118,21 | 120,82 | 118,06 | 119,56 | 1,43% | - |
| 19.06.2025 | 119,69 | 119,69 | 117,63 | 117,87 | -1,59% | - |
| 18.06.2025 | 117,99 | 120,55 | 117,51 | 119,78 | 1,38% | - |
| 17.06.2025 | 119,13 | 119,19 | 117,46 | 118,15 | -1,26% | 207,00 |
| 16.06.2025 | 118,44 | 120,74 | 118,43 | 119,66 | 1,30% | 20,00 |
| 13.06.2025 | 120,60 | 121,15 | 117,94 | 118,12 | -2,86% | - |
| 12.06.2025 | 122,04 | 122,73 | 120,00 | 121,60 | -1,27% | - |
| 11.06.2025 | 124,63 | 126,80 | 122,55 | 123,16 | -1,60% | 15,00 |
| 10.06.2025 | 122,43 | 125,17 | 121,77 | 125,16 | 2,17% | 1.640,00 |
| 09.06.2025 | 123,23 | 123,83 | 121,89 | 122,50 | -0,57% | - |
| 06.06.2025 | 120,81 | 124,16 | 120,81 | 123,20 | 2,38% | - |
| 05.06.2025 | 121,56 | 123,04 | 119,52 | 120,34 | -1,04% | - |
| 04.06.2025 | 122,36 | 122,74 | 121,17 | 121,60 | -0,53% | 105,00 |
| 03.06.2025 | 121,16 | 122,94 | 120,49 | 122,25 | 0,80% | 19,00 |
| 02.06.2025 | 121,44 | 121,58 | 118,89 | 121,28 | -0,67% | - |
| 30.05.2025 | 122,66 | 122,85 | 119,86 | 122,10 | -0,01% | - |
| 29.05.2025 | 126,86 | 126,86 | 120,75 | 122,11 | -0,40% | 24,00 |
| 28.05.2025 | 123,67 | 123,81 | 122,12 | 122,60 | -0,26% | 80,00 |
| 27.05.2025 | 120,57 | 123,27 | 120,39 | 122,92 | 2,45% | - |
| 26.05.2025 | 119,69 | 120,36 | 119,60 | 119,98 | 0,16% | - |
| 23.05.2025 | 120,69 | 120,94 | 116,89 | 119,79 | -1,32% | 40,00 |
| 22.05.2025 | 121,58 | 122,17 | 120,11 | 121,39 | -0,04% | 20,00 |
| 21.05.2025 | 126,76 | 127,35 | 120,88 | 121,44 | -5,01% | 300,00 |
| 20.05.2025 | 129,02 | 129,26 | 126,94 | 127,84 | -1,25% | 40,00 |
| 19.05.2025 | 130,72 | 130,72 | 126,47 | 129,46 | -1,63% | 164,00 |
| 16.05.2025 | 130,87 | 132,66 | 129,89 | 131,60 | 0,30% | 1.020,00 |
| 15.05.2025 | 131,98 | 132,88 | 129,81 | 131,20 | -1,26% | 90,00 |
| 14.05.2025 | 132,92 | 133,65 | 131,64 | 132,87 | 0,07% | - |
| 13.05.2025 | 134,61 | 135,50 | 132,59 | 132,78 | -1,15% | 62,00 |
| 12.05.2025 | 125,55 | 136,50 | 125,53 | 134,33 | 8,49% | 370,00 |
| 09.05.2025 | 124,67 | 126,23 | 123,37 | 123,82 | -0,59% | - |
| 08.05.2025 | 121,29 | 126,61 | 121,23 | 124,56 | 3,42% | 532,00 |
| 07.05.2025 | 118,44 | 121,06 | 118,25 | 120,44 | 2,23% | - |
| 06.05.2025 | 119,95 | 120,32 | 117,13 | 117,81 | -2,07% | - |
| 05.05.2025 | 120,31 | 122,07 | 119,50 | 120,30 | -1,13% | 250,00 |
| 02.05.2025 | 119,44 | 123,01 | 117,06 | 121,68 | 4,72% | 50,00 |
| 30.04.2025 | 117,67 | 117,71 | 111,62 | 116,20 | -0,94% | 60,00 |
| 29.04.2025 | 117,42 | 118,08 | 114,81 | 117,30 | 0,31% | - |
| 28.04.2025 | 116,89 | 119,49 | 115,78 | 116,94 | 0,00% | - |
| 25.04.2025 | 119,09 | 119,28 | 115,91 | 116,94 | -1,06% | 28,00 |
| 24.04.2025 | 111,04 | 119,35 | 109,89 | 118,19 | 5,40% | 380,00 |
| 23.04.2025 | 114,18 | 118,45 | 111,76 | 112,14 | 3,07% | 299,00 |
| 22.04.2025 | 106,50 | 109,72 | 105,22 | 108,80 | -5,11% | 340,00 |
| 17.04.2025 | 114,66 | 117,38 | 112,53 | 114,66 | 0,92% | - |
| 16.04.2025 | 116,44 | 117,96 | 111,44 | 113,61 | -4,05% | 20,00 |
| 15.04.2025 | 114,89 | 119,63 | 114,52 | 118,40 | 3,06% | 100,00 |
| 14.04.2025 | 113,37 | 116,27 | 111,12 | 114,89 | 2,43% | 30,00 |
| 11.04.2025 | 114,95 | 115,32 | 108,51 | 112,16 | -1,38% | - |
| 10.04.2025 | 124,29 | 125,20 | 110,28 | 113,73 | -9,43% | 5,00 |
| 09.04.2025 | 104,88 | 127,23 | 103,88 | 125,57 | 14,59% | 130,00 |
| 08.04.2025 | 116,31 | 121,02 | 107,66 | 109,58 | -4,04% | 214,00 |
| 07.04.2025 | 103,00 | 119,27 | 99,00 | 114,19 | -0,08% | 304,00 |
| 04.04.2025 | 118,48 | 119,70 | 108,78 | 114,28 | -5,30% | 78,00 |
| 03.04.2025 | 129,11 | 130,56 | 119,67 | 120,68 | -11,30% | 650,00 |
| 02.04.2025 | 132,41 | 136,79 | 129,30 | 136,06 | 2,79% | - |
| 01.04.2025 | 129,04 | 132,74 | 128,22 | 132,37 | 2,44% | 430,00 |
| 31.03.2025 | 127,39 | 130,29 | 123,30 | 129,22 | -2,34% | 500,00 |
| 28.03.2025 | 134,00 | 134,32 | 126,82 | 132,32 | -1,94% | - |
| 27.03.2025 | 136,40 | 137,40 | 132,60 | 134,94 | -1,50% | 55,00 |
| 26.03.2025 | 140,03 | 140,15 | 135,23 | 137,00 | -1,83% | - |