138,390€
1,47%
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 | 136,79 | 139,52 | 135,42 | 138,44 | 1,51% | 985,00 |
| 13.09.2024 | 132,78 | 136,98 | 131,56 | 136,38 | 3,04% | 673,00 |
| 12.09.2024 | 129,38 | 132,40 | 129,38 | 132,36 | 2,22% | 208,00 |
| 11.09.2024 | 128,74 | 129,48 | 126,44 | 129,48 | 0,57% | 474,00 |
| 10.09.2024 | 125,72 | 129,38 | 125,72 | 128,74 | 1,04% | 269,00 |
| 09.09.2024 | 123,50 | 127,42 | 123,50 | 127,42 | 3,41% | 564,00 |
| 06.09.2024 | 123,82 | 125,34 | 122,60 | 123,22 | -0,98% | 341,00 |
| 05.09.2024 | 124,86 | 126,68 | 123,64 | 124,44 | -0,65% | 193,00 |
| 04.09.2024 | 123,20 | 125,26 | 123,20 | 125,26 | 0,21% | 155,00 |
| 03.09.2024 | 126,52 | 127,98 | 125,00 | 125,00 | -2,60% | 675,00 |
| 02.09.2024 | 128,12 | 128,34 | 126,86 | 128,34 | 1,45% | 163,00 |
| 30.08.2024 | 127,38 | 127,50 | 126,16 | 126,50 | -0,78% | 137,00 |
| 29.08.2024 | 125,52 | 127,66 | 125,52 | 127,50 | -0,02% | 178,00 |
| 28.08.2024 | 127,32 | 127,52 | 126,16 | 127,52 | 1,19% | 169,00 |
| 27.08.2024 | 126,46 | 127,98 | 126,02 | 126,02 | -1,07% | 763,00 |
| 26.08.2024 | 123,32 | 127,38 | 123,32 | 127,38 | 2,25% | 592,00 |
| 23.08.2024 | 120,80 | 124,58 | 120,80 | 124,58 | 2,48% | 637,00 |
| 22.08.2024 | 121,72 | 121,72 | 120,16 | 121,56 | 1,18% | 105,00 |
| 21.08.2024 | 120,30 | 120,32 | 119,10 | 120,14 | 0,12% | 241,00 |
| 20.08.2024 | 122,32 | 122,32 | 120,00 | 120,00 | -0,53% | 335,00 |
| 19.08.2024 | 122,14 | 122,20 | 120,64 | 120,64 | -1,11% | 294,00 |
| 16.08.2024 | 124,24 | 124,24 | 122,00 | 122,00 | -1,64% | 125,00 |
| 15.08.2024 | 123,34 | 126,02 | 123,34 | 124,04 | 0,39% | 199,00 |
| 14.08.2024 | 120,76 | 123,56 | 120,36 | 123,56 | 2,56% | 394,00 |
| 13.08.2024 | 117,80 | 121,00 | 117,48 | 120,48 | 1,24% | 931,00 |
| 12.08.2024 | 119,34 | 120,66 | 118,78 | 119,00 | -0,97% | 201,00 |
| 09.08.2024 | 118,84 | 121,10 | 118,66 | 120,16 | -0,10% | 1.123,00 |
| 08.08.2024 | 117,24 | 120,28 | 114,74 | 120,28 | 2,59% | 862,00 |
| 07.08.2024 | 120,88 | 121,72 | 117,00 | 117,24 | -1,36% | 589,00 |
| 06.08.2024 | 120,64 | 121,66 | 118,52 | 118,86 | 0,64% | 800,00 |
| 05.08.2024 | 120,50 | 120,50 | 107,00 | 118,10 | -2,19% | 7.263,00 |
| 02.08.2024 | 126,76 | 126,76 | 120,40 | 120,74 | -5,66% | 1.150,00 |
| 01.08.2024 | 130,84 | 132,42 | 127,60 | 127,98 | -2,78% | 478,00 |
| 31.07.2024 | 131,48 | 133,00 | 130,46 | 131,64 | 1,65% | 796,00 |
| 30.07.2024 | 130,94 | 132,00 | 129,50 | 129,50 | -0,60% | 477,00 |
| 29.07.2024 | 130,08 | 131,82 | 129,72 | 130,28 | -0,60% | 439,00 |
| 26.07.2024 | 130,00 | 131,98 | 129,88 | 131,06 | 0,48% | 1.225,00 |
| 25.07.2024 | 126,52 | 130,98 | 126,30 | 130,44 | 2,92% | 1.289,00 |
| 24.07.2024 | 132,56 | 133,02 | 126,74 | 126,74 | -4,58% | 920,00 |
| 23.07.2024 | 128,84 | 133,40 | 128,84 | 132,82 | 2,25% | 1.390,00 |
| 22.07.2024 | 126,72 | 130,22 | 126,72 | 129,90 | 1,63% | 829,00 |
| 19.07.2024 | 124,66 | 130,32 | 124,04 | 127,82 | 1,74% | 2.711,00 |
| 18.07.2024 | 122,76 | 128,20 | 121,66 | 125,64 | 1,90% | 990,00 |
| 17.07.2024 | 124,96 | 126,26 | 122,32 | 123,30 | -2,13% | 1.042,00 |
| 16.07.2024 | 122,00 | 125,98 | 120,88 | 125,98 | 4,06% | 2.343,00 |
| 15.07.2024 | 118,98 | 122,00 | 118,38 | 121,06 | 2,16% | 1.188,00 |
| 12.07.2024 | 116,48 | 118,50 | 116,48 | 118,50 | 1,94% | 789,00 |
| 11.07.2024 | 115,00 | 117,74 | 114,40 | 116,24 | 1,95% | 1.434,00 |
| 10.07.2024 | 111,54 | 114,02 | 111,24 | 114,02 | 1,79% | 573,00 |
| 09.07.2024 | 111,50 | 112,38 | 111,04 | 112,02 | -0,27% | 90,00 |
| 08.07.2024 | 112,98 | 113,24 | 111,62 | 112,32 | -0,64% | 588,00 |
| 05.07.2024 | 114,50 | 114,50 | 113,04 | 113,04 | -0,79% | 672,00 |
| 04.07.2024 | 115,24 | 115,24 | 113,94 | 113,94 | -0,16% | 137,00 |
| 03.07.2024 | 114,02 | 114,74 | 113,66 | 114,12 | -0,54% | 126,00 |
| 02.07.2024 | 113,16 | 114,74 | 112,78 | 114,74 | 0,81% | 300,00 |
| 01.07.2024 | 115,48 | 115,96 | 113,32 | 113,82 | -1,45% | 281,00 |
| 28.06.2024 | 117,80 | 118,00 | 115,50 | 115,50 | -0,38% | 140,00 |
| 27.06.2024 | 115,54 | 117,00 | 115,10 | 115,94 | -0,48% | 355,00 |
| 26.06.2024 | 116,76 | 116,76 | 115,26 | 116,50 | 0,88% | 139,00 |
| 25.06.2024 | 116,32 | 117,44 | 115,48 | 115,48 | -1,48% | 466,00 |
| 24.06.2024 | 115,48 | 117,36 | 115,48 | 117,22 | 0,51% | 427,00 |
| 21.06.2024 | 116,98 | 116,98 | 115,86 | 116,62 | 0,22% | 254,00 |
| 20.06.2024 | 115,06 | 116,92 | 114,06 | 116,36 | 1,38% | 814,00 |
| 19.06.2024 | 113,84 | 114,86 | 113,82 | 114,78 | 0,91% | 248,00 |
| 18.06.2024 | 114,76 | 114,88 | 113,38 | 113,74 | -0,23% | 235,00 |
| 17.06.2024 | 112,76 | 114,00 | 112,02 | 114,00 | 0,88% | 857,00 |
| 14.06.2024 | 113,04 | 114,12 | 112,86 | 113,00 | -0,72% | 322,00 |
| 13.06.2024 | 114,70 | 114,70 | 112,60 | 113,82 | -0,75% | 1.705,00 |
| 12.06.2024 | 110,98 | 116,04 | 110,30 | 114,68 | 4,62% | 863,00 |
| 11.06.2024 | 111,94 | 111,98 | 109,50 | 109,62 | -1,40% | 500,00 |
| 10.06.2024 | 110,28 | 111,18 | 108,32 | 111,18 | 1,04% | 841,00 |
| 07.06.2024 | 110,08 | 110,08 | 107,80 | 110,04 | 0,04% | 1.112,00 |
| 06.06.2024 | 111,98 | 112,48 | 110,00 | 110,00 | -1,72% | 883,00 |
| 05.06.2024 | 110,26 | 111,92 | 109,14 | 111,92 | 2,68% | 732,00 |
| 04.06.2024 | 109,34 | 109,46 | 108,20 | 109,00 | -0,16% | 194,00 |
| 03.06.2024 | 110,98 | 112,00 | 107,58 | 109,18 | -1,25% | 1.075,00 |
| 31.05.2024 | 110,58 | 110,80 | 108,88 | 110,56 | 0,31% | 620,00 |
| 30.05.2024 | 107,18 | 110,22 | 105,66 | 110,22 | 1,85% | 1.357,00 |
| 29.05.2024 | 111,84 | 111,84 | 108,00 | 108,22 | -3,01% | 998,00 |
| 28.05.2024 | 114,36 | 114,48 | 110,92 | 111,58 | -2,53% | 561,00 |
| 27.05.2024 | 114,48 | 114,48 | 113,26 | 114,48 | 0,44% | 210,00 |
| 24.05.2024 | 113,32 | 114,56 | 113,20 | 113,98 | -0,45% | 457,00 |
| 23.05.2024 | 117,90 | 117,90 | 114,50 | 114,50 | -1,89% | 209,00 |
| 22.05.2024 | 118,32 | 118,52 | 116,70 | 116,70 | -1,05% | 782,00 |
| 21.05.2024 | 115,88 | 117,94 | 114,96 | 117,94 | 1,78% | 255,00 |
| 20.05.2024 | 116,00 | 116,18 | 114,76 | 115,88 | 0,31% | 930,00 |
| 17.05.2024 | 117,38 | 118,56 | 114,50 | 115,52 | -2,97% | 395,00 |
| 16.05.2024 | 122,50 | 123,00 | 118,14 | 119,06 | -0,88% | 1.706,00 |
| 15.05.2024 | 116,50 | 120,44 | 115,44 | 120,12 | 3,28% | 1.305,00 |
| 14.05.2024 | 113,22 | 116,30 | 113,22 | 116,30 | 2,74% | 611,00 |
| 13.05.2024 | 116,00 | 116,00 | 113,20 | 113,20 | -1,57% | 1.260,00 |
| 10.05.2024 | 114,28 | 115,00 | 113,74 | 115,00 | 2,57% | 585,00 |
| 09.05.2024 | 110,90 | 113,04 | 110,90 | 112,12 | 0,50% | 286,00 |
| 08.05.2024 | 112,50 | 113,70 | 110,48 | 111,56 | -1,81% | 806,00 |
| 07.05.2024 | 112,32 | 113,96 | 111,92 | 113,62 | 1,39% | 441,00 |
| 06.05.2024 | 109,14 | 112,58 | 109,04 | 112,06 | 1,49% | 561,00 |
| 03.05.2024 | 112,08 | 113,44 | 110,42 | 110,42 | -0,43% | 120,00 |
| 02.05.2024 | 110,14 | 112,04 | 108,60 | 110,90 | 1,33% | 2.237,00 |
| 30.04.2024 | 113,22 | 113,22 | 109,44 | 109,44 | -2,81% | 360,00 |
| 29.04.2024 | 116,50 | 116,50 | 112,60 | 112,60 | -1,21% | 687,00 |