116,850€
-0,89%
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 | 119,13 | 119,74 | 116,15 | 116,94 | -0,81% | 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 |
| 25.03.2025 | 140,68 | 141,88 | 138,68 | 139,50 | -1,16% | 918,00 |
| 24.03.2025 | 138,52 | 141,80 | 138,00 | 141,14 | 3,29% | 2.196,00 |
| 21.03.2025 | 137,24 | 138,54 | 135,22 | 136,64 | -0,64% | 846,00 |
| 20.03.2025 | 137,20 | 140,00 | 137,20 | 137,52 | 0,54% | 1.320,00 |
| 19.03.2025 | 133,44 | 138,24 | 133,44 | 136,78 | 2,21% | 1.474,00 |
| 18.03.2025 | 136,34 | 136,34 | 132,76 | 133,82 | -1,52% | 434,00 |
| 17.03.2025 | 130,94 | 136,72 | 129,30 | 135,88 | 4,47% | 2.427,00 |
| 14.03.2025 | 126,90 | 130,06 | 126,64 | 130,06 | 2,77% | 740,00 |
| 13.03.2025 | 129,28 | 130,62 | 125,24 | 126,56 | -2,04% | 985,00 |
| 12.03.2025 | 125,36 | 131,30 | 125,36 | 129,20 | 2,69% | 1.341,00 |
| 11.03.2025 | 128,00 | 130,00 | 125,82 | 125,82 | -2,48% | 2.712,00 |
| 10.03.2025 | 134,06 | 134,06 | 126,56 | 129,02 | -2,99% | 2.813,00 |
| 07.03.2025 | 133,96 | 135,20 | 128,72 | 133,00 | -1,41% | 2.955,00 |
| 06.03.2025 | 141,44 | 141,44 | 134,14 | 134,90 | -4,30% | 1.923,00 |
| 05.03.2025 | 144,98 | 144,98 | 138,56 | 140,96 | -0,54% | 1.368,00 |
| 04.03.2025 | 153,12 | 153,12 | 140,38 | 141,72 | -7,37% | 3.425,00 |
| 03.03.2025 | 155,60 | 155,78 | 152,48 | 153,00 | 0,66% | 898,00 |
| 28.02.2025 | 151,02 | 152,60 | 150,40 | 152,00 | -0,99% | 819,00 |
| 27.02.2025 | 153,22 | 154,78 | 151,70 | 153,52 | 1,53% | 346,00 |
| 26.02.2025 | 149,44 | 153,64 | 149,32 | 151,20 | 0,65% | 572,00 |
| 25.02.2025 | 150,02 | 150,66 | 146,24 | 150,22 | -0,11% | 1.209,00 |
| 24.02.2025 | 151,50 | 153,58 | 148,02 | 150,38 | -0,59% | 1.110,00 |
| 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 |