151,390€
-3,02%
Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 155,48 | 157,64 | 150,80 | 151,28 | -3,09% | 744,00 |
| 20.02.2025 | 160,56 | 160,56 | 154,74 | 156,10 | -2,51% | 662,00 |
| 19.02.2025 | 160,34 | 160,54 | 158,86 | 160,12 | 0,93% | 262,00 |
| 18.02.2025 | 159,16 | 160,24 | 157,50 | 158,64 | 0,77% | 912,00 |
| 17.02.2025 | 157,96 | 159,00 | 156,42 | 157,42 | 0,60% | 332,00 |
| 14.02.2025 | 152,86 | 157,32 | 152,12 | 156,48 | 2,48% | 854,00 |
| 13.02.2025 | 154,00 | 155,88 | 152,38 | 152,70 | -1,38% | 2.838,00 |
| 12.02.2025 | 158,24 | 159,72 | 154,02 | 154,84 | -2,57% | 1.530,00 |
| 11.02.2025 | 164,04 | 164,04 | 157,36 | 158,92 | -2,97% | 1.157,00 |
| 10.02.2025 | 165,68 | 165,68 | 162,14 | 163,78 | -0,74% | 1.319,00 |
| 07.02.2025 | 169,02 | 169,02 | 165,00 | 165,00 | -1,77% | 558,00 |
| 06.02.2025 | 169,20 | 171,28 | 166,50 | 167,98 | 0,83% | 615,00 |
| 05.02.2025 | 164,74 | 166,60 | 163,00 | 166,60 | 1,28% | 1.315,00 |
| 04.02.2025 | 169,00 | 169,00 | 163,32 | 164,50 | -2,56% | 3.182,00 |
| 03.02.2025 | 169,60 | 171,70 | 164,80 | 168,82 | -0,87% | 6.249,00 |
| 31.01.2025 | 172,38 | 174,12 | 170,30 | 170,30 | -0,50% | 163,00 |
| 30.01.2025 | 180,98 | 182,48 | 169,16 | 171,16 | -4,34% | 2.003,00 |
| 29.01.2025 | 178,80 | 180,00 | 178,52 | 178,92 | 0,40% | 734,00 |
| 28.01.2025 | 175,12 | 178,22 | 173,66 | 178,20 | 2,41% | 673,00 |
| 27.01.2025 | 178,36 | 178,36 | 171,02 | 174,00 | -1,98% | 1.951,00 |
| 24.01.2025 | 177,88 | 177,88 | 175,28 | 177,52 | -0,46% | 569,00 |
| 23.01.2025 | 176,60 | 178,34 | 174,64 | 178,34 | 1,25% | 471,00 |
| 22.01.2025 | 175,18 | 176,28 | 172,80 | 176,14 | 0,91% | 1.917,00 |
| 21.01.2025 | 176,76 | 179,00 | 174,00 | 174,56 | -0,94% | 2.012,00 |
| 20.01.2025 | 175,46 | 177,16 | 173,76 | 176,22 | 0,70% | 479,00 |
| 17.01.2025 | 170,80 | 175,00 | 170,80 | 175,00 | 1,50% | 790,00 |
| 16.01.2025 | 171,26 | 172,42 | 168,44 | 172,42 | 1,03% | 829,00 |
| 15.01.2025 | 165,26 | 171,98 | 163,58 | 170,66 | 4,06% | 767,00 |
| 14.01.2025 | 162,50 | 165,58 | 160,94 | 164,00 | 1,76% | 795,00 |
| 13.01.2025 | 160,30 | 161,96 | 158,06 | 161,16 | 0,00% | 1.456,00 |
| 10.01.2025 | 169,08 | 170,00 | 161,16 | 161,16 | -4,05% | 1.427,00 |
| 09.01.2025 | 169,48 | 169,62 | 167,68 | 167,96 | -0,14% | 105,00 |
| 08.01.2025 | 165,04 | 168,20 | 164,06 | 168,20 | 0,88% | 856,00 |
| 07.01.2025 | 168,64 | 169,50 | 162,80 | 166,74 | -0,87% | 1.103,00 |
| 06.01.2025 | 174,00 | 174,98 | 168,12 | 168,20 | -1,48% | 2.465,00 |
| 03.01.2025 | 170,16 | 171,90 | 168,68 | 170,72 | 0,71% | 16.882,00 |
| 02.01.2025 | 167,48 | 169,98 | 166,82 | 169,52 | 2,71% | 2.418,00 |
| 30.12.2024 | 166,78 | 167,86 | 165,04 | 165,04 | -1,16% | 521,00 |
| 27.12.2024 | 170,24 | 170,24 | 166,30 | 166,98 | 1,38% | 987,00 |
| 23.12.2024 | 163,40 | 165,92 | 161,98 | 164,70 | 0,60% | 1.149,00 |
| 20.12.2024 | 161,62 | 166,30 | 159,96 | 163,72 | 0,44% | 2.162,00 |
| 19.12.2024 | 167,06 | 168,90 | 163,00 | 163,00 | -1,77% | 2.105,00 |
| 18.12.2024 | 173,66 | 175,76 | 165,94 | 165,94 | -4,99% | 1.380,00 |
| 17.12.2024 | 179,96 | 180,40 | 174,42 | 174,66 | -2,70% | 1.768,00 |
| 16.12.2024 | 179,98 | 181,22 | 179,02 | 179,50 | -0,19% | 661,00 |
| 13.12.2024 | 181,26 | 183,34 | 179,84 | 179,84 | -0,31% | 637,00 |
| 12.12.2024 | 183,60 | 184,96 | 178,56 | 180,40 | -2,32% | 473,00 |
| 11.12.2024 | 181,46 | 185,00 | 180,44 | 184,68 | 1,95% | 1.127,00 |
| 10.12.2024 | 175,74 | 181,96 | 174,84 | 181,14 | 3,34% | 608,00 |
| 09.12.2024 | 178,10 | 180,60 | 174,42 | 175,28 | -1,20% | 1.723,00 |
| 06.12.2024 | 176,02 | 178,12 | 175,84 | 177,40 | -0,08% | 356,00 |
| 05.12.2024 | 177,32 | 178,94 | 175,18 | 177,54 | 0,65% | 783,00 |
| 04.12.2024 | 176,44 | 178,76 | 175,74 | 176,40 | -0,15% | 282,00 |
| 03.12.2024 | 179,08 | 179,40 | 176,66 | 176,66 | -0,75% | 618,00 |
| 02.12.2024 | 182,50 | 183,70 | 178,00 | 178,00 | -1,98% | 1.466,00 |
| 29.11.2024 | 180,26 | 181,60 | 178,42 | 181,60 | 0,60% | 298,00 |
| 28.11.2024 | 178,52 | 180,52 | 178,52 | 180,52 | 0,45% | 167,00 |
| 27.11.2024 | 182,04 | 183,80 | 179,18 | 179,72 | -1,48% | 1.405,00 |
| 26.11.2024 | 183,18 | 185,00 | 181,58 | 182,42 | -0,80% | 1.991,00 |
| 25.11.2024 | 193,92 | 194,00 | 183,90 | 183,90 | -4,05% | 4.465,00 |
| 22.11.2024 | 186,16 | 191,66 | 186,04 | 191,66 | 3,44% | 1.861,00 |
| 21.11.2024 | 175,02 | 185,28 | 175,02 | 185,28 | 5,71% | 1.026,00 |
| 20.11.2024 | 176,06 | 177,00 | 174,68 | 175,28 | 0,19% | 632,00 |
| 19.11.2024 | 172,22 | 176,26 | 170,68 | 174,94 | 1,59% | 1.529,00 |
| 18.11.2024 | 173,10 | 174,40 | 169,76 | 172,20 | 0,82% | 1.202,00 |
| 15.11.2024 | 169,88 | 173,06 | 169,78 | 170,80 | -0,80% | 255,00 |
| 14.11.2024 | 171,02 | 174,98 | 171,02 | 172,18 | 0,16% | 1.170,00 |
| 13.11.2024 | 169,02 | 172,92 | 169,00 | 171,90 | 1,34% | 404,00 |
| 12.11.2024 | 172,96 | 174,22 | 168,48 | 169,62 | -1,27% | 8.777,00 |
| 11.11.2024 | 166,98 | 172,70 | 166,02 | 171,80 | 3,37% | 2.119,00 |
| 08.11.2024 | 164,32 | 166,20 | 162,54 | 166,20 | 1,89% | 733,00 |
| 07.11.2024 | 163,60 | 165,66 | 161,30 | 163,12 | -1,64% | 1.046,00 |
| 06.11.2024 | 160,00 | 177,90 | 160,00 | 165,84 | 7,58% | 2.599,00 |
| 05.11.2024 | 154,22 | 155,06 | 152,02 | 154,16 | -0,04% | 569,00 |
| 04.11.2024 | 157,00 | 157,20 | 153,22 | 154,22 | -0,16% | 1.295,00 |
| 01.11.2024 | 155,60 | 157,94 | 154,46 | 154,46 | -0,25% | 958,00 |
| 31.10.2024 | 158,86 | 159,28 | 154,62 | 154,84 | -2,28% | 1.722,00 |
| 30.10.2024 | 157,00 | 159,34 | 155,44 | 158,46 | 0,87% | 442,00 |
| 29.10.2024 | 156,12 | 157,74 | 156,12 | 157,10 | -0,54% | 192,00 |
| 28.10.2024 | 156,00 | 157,96 | 154,42 | 157,96 | 1,74% | 1.709,00 |
| 25.10.2024 | 157,50 | 157,70 | 155,26 | 155,26 | -1,07% | 619,00 |
| 24.10.2024 | 155,28 | 158,72 | 153,60 | 156,94 | 1,83% | 610,00 |
| 23.10.2024 | 156,54 | 157,90 | 153,20 | 154,12 | -0,82% | 1.069,00 |
| 22.10.2024 | 158,74 | 158,74 | 154,82 | 155,40 | -1,76% | 1.101,00 |
| 21.10.2024 | 159,42 | 159,82 | 156,66 | 158,18 | -0,38% | 1.269,00 |
| 18.10.2024 | 157,28 | 161,98 | 155,68 | 158,78 | 0,89% | 1.638,00 |
| 17.10.2024 | 146,02 | 159,16 | 145,98 | 157,38 | 7,21% | 3.232,00 |
| 16.10.2024 | 144,12 | 147,08 | 143,02 | 146,80 | 2,70% | 303,00 |
| 15.10.2024 | 143,68 | 143,92 | 142,32 | 142,94 | 0,32% | 223,00 |
| 14.10.2024 | 139,98 | 142,62 | 139,40 | 142,48 | 1,66% | 1.330,00 |
| 11.10.2024 | 136,94 | 140,16 | 135,46 | 140,16 | 2,43% | 461,00 |
| 10.10.2024 | 136,54 | 137,52 | 135,00 | 136,84 | 0,72% | 418,00 |
| 09.10.2024 | 135,12 | 135,98 | 134,14 | 135,86 | -0,72% | 2.334,00 |
| 08.10.2024 | 135,02 | 136,84 | 135,02 | 136,84 | 0,69% | 353,00 |
| 07.10.2024 | 138,44 | 138,92 | 135,50 | 135,90 | -1,29% | 816,00 |
| 04.10.2024 | 137,88 | 139,68 | 136,62 | 137,68 | 0,63% | 252,00 |
| 03.10.2024 | 138,48 | 138,48 | 136,10 | 136,82 | -0,28% | 137,00 |
| 02.10.2024 | 137,40 | 137,50 | 136,10 | 137,20 | -0,58% | 94,00 |
| 01.10.2024 | 136,68 | 138,60 | 135,54 | 138,00 | 1,37% | 789,00 |
| 30.09.2024 | 139,40 | 139,40 | 136,14 | 136,14 | -2,17% | 630,00 |