146,720€
-1,09%
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 | 150,16 | 151,54 | 146,84 | 146,94 | -0,94% | 498,00 |
| 14.08.2025 | 151,78 | 152,30 | 148,34 | 148,34 | -1,12% | 451,00 |
| 13.08.2025 | 147,94 | 150,70 | 147,94 | 150,02 | 0,51% | 498,00 |
| 12.08.2025 | 147,44 | 149,86 | 145,72 | 149,26 | 1,23% | 357,00 |
| 11.08.2025 | 146,14 | 147,44 | 145,02 | 147,44 | 1,25% | 1.502,00 |
| 08.08.2025 | 143,56 | 146,60 | 143,54 | 145,62 | 1,45% | 1.204,00 |
| 07.08.2025 | 144,98 | 148,74 | 143,10 | 143,54 | -1,36% | 1.058,00 |
| 06.08.2025 | 144,56 | 146,08 | 144,56 | 145,52 | 0,40% | 853,00 |
| 05.08.2025 | 148,54 | 148,54 | 144,00 | 144,94 | -1,71% | 531,00 |
| 04.08.2025 | 145,20 | 148,18 | 145,20 | 147,46 | 0,07% | 1.688,00 |
| 01.08.2025 | 151,22 | 151,46 | 144,42 | 147,36 | -2,55% | 2.503,00 |
| 31.07.2025 | 154,60 | 154,60 | 150,02 | 151,22 | -1,52% | 1.070,00 |
| 30.07.2025 | 153,02 | 154,20 | 152,40 | 153,56 | 0,59% | 646,00 |
| 29.07.2025 | 151,96 | 154,68 | 151,96 | 152,66 | -0,10% | 673,00 |
| 28.07.2025 | 153,44 | 155,64 | 152,36 | 152,82 | -0,60% | 2.057,00 |
| 25.07.2025 | 152,72 | 154,48 | 150,92 | 153,74 | 0,34% | 1.332,00 |
| 24.07.2025 | 147,92 | 153,80 | 147,92 | 153,22 | 4,92% | 1.322,00 |
| 23.07.2025 | 145,56 | 146,04 | 143,98 | 146,04 | 1,22% | 519,00 |
| 22.07.2025 | 142,02 | 144,38 | 141,76 | 144,28 | 1,36% | 1.354,00 |
| 21.07.2025 | 145,92 | 146,60 | 142,34 | 142,34 | -1,94% | 957,00 |
| 18.07.2025 | 150,04 | 151,10 | 145,16 | 145,16 | -2,62% | 1.325,00 |
| 17.07.2025 | 142,98 | 149,30 | 142,06 | 149,06 | 4,97% | 1.306,00 |
| 16.07.2025 | 139,36 | 143,22 | 139,26 | 142,00 | 2,56% | 679,00 |
| 15.07.2025 | 140,48 | 140,48 | 137,74 | 138,46 | -1,14% | 999,00 |
| 14.07.2025 | 137,10 | 140,06 | 136,58 | 140,06 | 1,10% | 1.680,00 |
| 11.07.2025 | 140,24 | 140,48 | 138,46 | 138,54 | -1,04% | 1.877,00 |
| 10.07.2025 | 133,46 | 140,10 | 133,36 | 140,00 | 3,58% | 946,00 |
| 09.07.2025 | 133,88 | 135,16 | 132,60 | 135,16 | 1,52% | 764,00 |
| 08.07.2025 | 129,58 | 133,32 | 129,44 | 133,14 | 2,13% | 652,00 |
| 07.07.2025 | 132,00 | 132,34 | 129,92 | 130,36 | -1,54% | 1.446,00 |
| 04.07.2025 | 132,34 | 132,40 | 131,00 | 132,40 | -0,21% | 249,00 |
| 03.07.2025 | 130,76 | 132,68 | 130,30 | 132,68 | 2,87% | 1.074,00 |
| 02.07.2025 | 129,12 | 130,90 | 128,24 | 128,98 | -0,69% | 1.053,00 |
| 01.07.2025 | 127,44 | 130,38 | 126,02 | 129,88 | 2,51% | 839,00 |
| 30.06.2025 | 128,86 | 130,42 | 126,70 | 126,70 | -1,49% | 1.114,00 |
| 27.06.2025 | 126,14 | 130,36 | 125,78 | 128,62 | 1,77% | 753,00 |
| 26.06.2025 | 123,02 | 126,38 | 122,66 | 126,38 | 2,76% | 305,00 |
| 25.06.2025 | 124,82 | 124,90 | 122,58 | 122,98 | -1,11% | 539,00 |
| 24.06.2025 | 120,52 | 124,38 | 119,54 | 124,36 | 4,98% | 480,00 |
| 23.06.2025 | 119,80 | 120,64 | 117,12 | 118,46 | -0,57% | 573,00 |
| 20.06.2025 | 118,90 | 120,24 | 117,98 | 119,14 | 1,59% | 968,00 |
| 19.06.2025 | 119,14 | 119,22 | 117,28 | 117,28 | -2,10% | 512,00 |
| 18.06.2025 | 117,50 | 120,32 | 117,34 | 119,80 | 1,63% | 3.229,00 |
| 17.06.2025 | 119,68 | 119,68 | 117,84 | 117,88 | -1,01% | 334,00 |
| 16.06.2025 | 118,90 | 120,10 | 117,80 | 119,08 | 0,63% | 1.253,00 |
| 13.06.2025 | 119,92 | 121,70 | 118,02 | 118,34 | -2,79% | 544,00 |
| 12.06.2025 | 121,98 | 122,62 | 120,24 | 121,74 | -1,02% | 1.104,00 |
| 11.06.2025 | 124,26 | 126,84 | 122,96 | 123,00 | -1,47% | 847,00 |
| 10.06.2025 | 122,64 | 124,84 | 121,96 | 124,84 | 1,33% | 775,00 |
| 09.06.2025 | 123,48 | 124,14 | 122,40 | 123,20 | 0,31% | 1.351,00 |
| 06.06.2025 | 120,28 | 123,50 | 120,28 | 122,82 | 1,54% | 600,00 |
| 05.06.2025 | 122,08 | 122,32 | 119,50 | 120,96 | -0,66% | 576,00 |
| 04.06.2025 | 121,60 | 122,98 | 121,60 | 121,76 | -0,52% | 1.243,00 |
| 03.06.2025 | 121,76 | 122,50 | 120,98 | 122,40 | 0,97% | 721,00 |
| 02.06.2025 | 122,04 | 122,04 | 119,20 | 121,22 | 0,15% | 876,00 |
| 30.05.2025 | 123,06 | 123,06 | 120,42 | 121,04 | -0,66% | 226,00 |
| 29.05.2025 | 127,48 | 127,48 | 121,84 | 121,84 | -1,20% | 1.132,00 |
| 28.05.2025 | 124,42 | 124,42 | 122,24 | 123,32 | 0,24% | 357,00 |
| 27.05.2025 | 120,34 | 123,40 | 119,24 | 123,02 | 3,03% | 1.584,00 |
| 26.05.2025 | 119,16 | 120,54 | 119,16 | 119,40 | -1,04% | 292,00 |
| 23.05.2025 | 121,46 | 121,46 | 116,30 | 120,66 | -0,89% | 558,00 |
| 22.05.2025 | 122,14 | 122,32 | 120,60 | 121,74 | 0,23% | 351,00 |
| 21.05.2025 | 127,26 | 127,40 | 121,46 | 121,46 | -4,99% | 2.191,00 |
| 20.05.2025 | 128,46 | 129,56 | 127,84 | 127,84 | -1,24% | 953,00 |
| 19.05.2025 | 131,14 | 131,20 | 127,06 | 129,44 | -1,79% | 2.056,00 |
| 16.05.2025 | 131,46 | 132,50 | 130,68 | 131,80 | 0,20% | 755,00 |
| 15.05.2025 | 132,64 | 133,42 | 130,44 | 131,54 | -0,81% | 410,00 |
| 14.05.2025 | 133,58 | 133,66 | 131,52 | 132,62 | -0,14% | 510,00 |
| 13.05.2025 | 134,94 | 135,10 | 132,80 | 132,80 | -1,07% | 614,00 |
| 12.05.2025 | 126,16 | 137,50 | 126,14 | 134,24 | 8,43% | 2.248,00 |
| 09.05.2025 | 124,48 | 126,04 | 123,48 | 123,80 | -0,83% | 710,00 |
| 08.05.2025 | 122,20 | 126,68 | 121,52 | 124,84 | 3,95% | 792,00 |
| 07.05.2025 | 119,22 | 120,10 | 117,74 | 120,10 | 1,35% | 365,00 |
| 06.05.2025 | 120,54 | 120,54 | 117,82 | 118,50 | -1,99% | 657,00 |
| 05.05.2025 | 121,44 | 121,98 | 120,00 | 120,90 | -0,43% | 1.320,00 |
| 02.05.2025 | 119,50 | 123,06 | 117,64 | 121,42 | 5,25% | 2.568,00 |
| 30.04.2025 | 117,72 | 118,54 | 112,00 | 115,36 | -1,69% | 985,00 |
| 29.04.2025 | 117,98 | 118,04 | 115,00 | 117,34 | 0,60% | 254,00 |
| 28.04.2025 | 116,48 | 118,82 | 115,74 | 116,64 | -0,38% | 896,00 |
| 25.04.2025 | 118,52 | 119,74 | 116,50 | 117,08 | -0,70% | 1.202,00 |
| 24.04.2025 | 111,72 | 118,64 | 110,52 | 117,90 | 4,82% | 933,00 |
| 23.04.2025 | 113,62 | 118,26 | 112,00 | 112,48 | 2,85% | 2.581,00 |
| 22.04.2025 | 110,00 | 110,00 | 105,14 | 109,36 | -5,10% | 2.617,00 |
| 17.04.2025 | 115,28 | 117,74 | 112,30 | 115,24 | 3,08% | 841,00 |
| 16.04.2025 | 116,16 | 117,94 | 111,80 | 111,80 | -5,69% | 565,00 |
| 15.04.2025 | 115,24 | 119,58 | 115,24 | 118,54 | 2,53% | 778,00 |
| 14.04.2025 | 112,98 | 116,60 | 111,12 | 115,62 | 2,74% | 2.475,00 |
| 11.04.2025 | 114,60 | 115,66 | 109,00 | 112,54 | -1,06% | 1.068,00 |
| 10.04.2025 | 124,98 | 125,78 | 111,04 | 113,74 | -8,98% | 2.305,00 |
| 09.04.2025 | 105,46 | 127,02 | 103,44 | 124,96 | 14,12% | 9.122,00 |
| 08.04.2025 | 117,70 | 122,00 | 109,50 | 109,50 | -2,89% | 3.029,00 |
| 07.04.2025 | 103,00 | 119,08 | 98,00 | 112,76 | -3,23% | 5.943,00 |
| 04.04.2025 | 120,20 | 120,20 | 109,58 | 116,52 | -3,65% | 9.286,00 |
| 03.04.2025 | 128,30 | 130,00 | 119,84 | 120,94 | -11,16% | 3.354,00 |
| 02.04.2025 | 133,10 | 136,82 | 131,00 | 136,14 | 3,50% | 1.021,00 |
| 01.04.2025 | 129,40 | 132,34 | 128,68 | 131,54 | 1,53% | 838,00 |
| 31.03.2025 | 128,06 | 129,66 | 123,50 | 129,56 | 0,98% | 2.119,00 |
| 28.03.2025 | 133,62 | 134,96 | 127,32 | 128,30 | -4,62% | 1.243,00 |
| 27.03.2025 | 136,98 | 136,98 | 133,48 | 134,52 | -0,90% | 967,00 |
| 26.03.2025 | 140,64 | 140,66 | 135,58 | 135,74 | -2,70% | 1.050,00 |