116,700€
-1,25%
Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 140,17 | 141,53 | 137,95 | 139,56 | -0,84% | 10,00 |
| 24.03.2025 | 138,90 | 141,67 | 138,13 | 140,74 | 3,33% | 92,00 |
| 21.03.2025 | 137,10 | 138,20 | 134,52 | 136,20 | -0,41% | 15,00 |
| 20.03.2025 | 137,84 | 139,37 | 136,50 | 136,76 | 0,48% | 58,00 |
| 19.03.2025 | 134,11 | 138,32 | 132,60 | 136,11 | 1,80% | 60,00 |
| 18.03.2025 | 135,63 | 136,17 | 132,63 | 133,70 | -0,25% | 100,00 |
| 17.03.2025 | 130,05 | 136,68 | 129,32 | 134,03 | 3,13% | 639,00 |
| 14.03.2025 | 126,41 | 130,25 | 126,19 | 129,96 | 3,03% | 220,00 |
| 13.03.2025 | 129,90 | 130,73 | 124,82 | 126,14 | -2,17% | 80,00 |
| 12.03.2025 | 126,06 | 132,32 | 125,98 | 128,94 | 0,99% | 400,00 |
| 11.03.2025 | 128,49 | 129,60 | 126,13 | 127,68 | -0,48% | 800,00 |
| 10.03.2025 | 133,59 | 133,62 | 126,35 | 128,30 | -4,09% | 797,00 |
| 07.03.2025 | 134,54 | 134,98 | 128,04 | 133,77 | -0,88% | 150,00 |
| 06.03.2025 | 140,73 | 140,80 | 133,69 | 134,96 | -4,19% | 17,00 |
| 05.03.2025 | 143,71 | 143,71 | 138,03 | 140,86 | -0,84% | 1.259,00 |
| 04.03.2025 | 152,39 | 152,39 | 140,49 | 142,06 | -5,98% | 150,00 |
| 03.03.2025 | 154,96 | 156,04 | 150,13 | 151,09 | -2,72% | 60,00 |
| 28.02.2025 | 151,64 | 155,59 | 150,50 | 155,32 | 2,62% | - |
| 27.02.2025 | 152,49 | 155,04 | 150,87 | 151,36 | -0,47% | - |
| 26.02.2025 | 150,23 | 154,69 | 149,88 | 152,07 | 1,72% | - |
| 25.02.2025 | 150,00 | 150,48 | 145,79 | 149,50 | -0,37% | 22,00 |
| 24.02.2025 | 152,25 | 153,14 | 148,08 | 150,05 | -0,90% | 112,00 |
| 21.02.2025 | 156,26 | 157,77 | 150,82 | 151,41 | -2,54% | 36,00 |
| 20.02.2025 | 159,75 | 160,38 | 154,47 | 155,36 | -2,88% | - |
| 19.02.2025 | 159,59 | 161,10 | 158,20 | 159,97 | 0,24% | 600,00 |
| 18.02.2025 | 158,46 | 160,58 | 157,56 | 159,58 | 0,90% | - |
| 17.02.2025 | 157,18 | 158,43 | 157,03 | 158,15 | 3,85% | 1.265,00 |
| 14.02.2025 | 153,64 | 158,09 | 152,28 | 152,28 | -0,72% | 50,00 |
| 13.02.2025 | 154,50 | 156,90 | 151,78 | 153,39 | -0,91% | 42,00 |
| 12.02.2025 | 159,03 | 159,53 | 153,99 | 154,80 | -2,57% | 165,00 |
| 11.02.2025 | 163,28 | 163,43 | 157,32 | 158,88 | -2,87% | - |
| 10.02.2025 | 165,10 | 167,41 | 161,35 | 163,58 | -0,77% | - |
| 07.02.2025 | 168,13 | 168,86 | 163,89 | 164,85 | -1,87% | - |
| 06.02.2025 | 168,35 | 171,34 | 165,89 | 168,00 | -0,04% | 40,00 |
| 05.02.2025 | 163,93 | 168,24 | 161,91 | 168,06 | 2,18% | 250,00 |
| 04.02.2025 | 168,19 | 169,87 | 163,34 | 164,48 | -2,47% | 18,00 |
| 03.02.2025 | 170,40 | 171,01 | 165,76 | 168,64 | -1,01% | 44,00 |
| 31.01.2025 | 171,56 | 174,72 | 170,28 | 170,36 | -0,35% | 60,00 |
| 30.01.2025 | 180,43 | 182,60 | 168,73 | 170,96 | -4,00% | 990,00 |
| 29.01.2025 | 177,86 | 180,56 | 177,55 | 178,08 | 0,11% | 60,00 |
| 28.01.2025 | 174,06 | 178,74 | 173,59 | 177,88 | 2,16% | 12,00 |
| 27.01.2025 | 177,50 | 177,83 | 170,77 | 174,12 | -2,15% | 750,00 |
| 24.01.2025 | 177,05 | 178,74 | 176,09 | 177,94 | -0,10% | 420,00 |
| 23.01.2025 | 175,52 | 178,16 | 174,96 | 178,11 | 1,52% | - |
| 22.01.2025 | 174,40 | 176,20 | 172,26 | 175,45 | 0,73% | 60,00 |
| 21.01.2025 | 176,13 | 179,00 | 173,62 | 174,18 | -0,68% | 120,00 |
| 20.01.2025 | 174,60 | 176,34 | 174,40 | 175,37 | 0,13% | - |
| 17.01.2025 | 171,89 | 175,26 | 171,89 | 175,15 | 2,09% | - |
| 16.01.2025 | 170,67 | 172,20 | 169,28 | 171,57 | 0,86% | - |
| 15.01.2025 | 164,56 | 172,10 | 164,29 | 170,10 | 3,47% | 280,00 |
| 14.01.2025 | 161,98 | 165,69 | 161,71 | 164,39 | 1,29% | 18,00 |
| 13.01.2025 | 160,96 | 162,38 | 157,61 | 162,30 | 0,83% | 180,00 |
| 10.01.2025 | 168,87 | 169,65 | 160,79 | 160,96 | -4,56% | 80,00 |
| 09.01.2025 | 168,68 | 168,98 | 168,12 | 168,65 | 0,01% | 112,00 |
| 08.01.2025 | 165,83 | 168,98 | 164,74 | 168,64 | 1,81% | 13,00 |
| 07.01.2025 | 167,95 | 169,76 | 162,28 | 165,64 | -1,59% | 589,00 |
| 06.01.2025 | 172,45 | 174,00 | 167,81 | 168,31 | -1,40% | 55,00 |
| 03.01.2025 | 169,39 | 171,90 | 168,34 | 170,70 | 0,79% | 7,00 |
| 02.01.2025 | 166,75 | 170,50 | 166,66 | 169,36 | 2,29% | 590,00 |
| 30.12.2024 | 166,28 | 167,21 | 165,57 | 165,57 | -0,84% | 3,00 |
| 27.12.2024 | 169,40 | 169,65 | 165,64 | 166,98 | 0,91% | 10,00 |
| 23.12.2024 | 164,20 | 165,99 | 162,54 | 165,48 | 1,05% | 8,00 |
| 20.12.2024 | 162,61 | 166,31 | 159,45 | 163,76 | 0,54% | 25,00 |
| 19.12.2024 | 166,24 | 168,76 | 162,48 | 162,88 | -1,66% | 350,00 |
| 18.12.2024 | 174,52 | 175,98 | 165,63 | 165,63 | -5,07% | 330,00 |
| 17.12.2024 | 179,51 | 179,69 | 174,33 | 174,48 | -2,69% | - |
| 16.12.2024 | 179,50 | 180,93 | 178,78 | 179,31 | -0,10% | - |
| 13.12.2024 | 181,84 | 183,36 | 179,43 | 179,49 | -1,29% | - |
| 12.12.2024 | 182,66 | 184,00 | 178,70 | 181,83 | -0,87% | - |
| 11.12.2024 | 180,50 | 184,94 | 179,90 | 183,42 | 1,85% | 160,00 |
| 10.12.2024 | 175,70 | 182,19 | 175,54 | 180,08 | 2,50% | 200,00 |
| 09.12.2024 | 177,14 | 180,77 | 173,83 | 175,68 | -0,73% | 73,00 |
| 06.12.2024 | 176,92 | 178,76 | 176,18 | 176,98 | 0,05% | 1,00 |
| 05.12.2024 | 176,45 | 179,14 | 175,37 | 176,90 | 0,26% | 314,00 |
| 04.12.2024 | 177,31 | 178,51 | 175,29 | 176,44 | -0,38% | 140,00 |
| 03.12.2024 | 178,28 | 179,44 | 175,82 | 177,11 | -0,58% | 30,00 |
| 02.12.2024 | 182,50 | 183,72 | 177,94 | 178,14 | -1,14% | 1.192,00 |
| 29.11.2024 | 179,17 | 182,04 | 178,80 | 180,19 | 0,35% | - |
| 28.11.2024 | 179,39 | 179,66 | 179,21 | 179,56 | 0,45% | - |