110,640$
0,22%
Echtzeit-Aktienkurs Blackstone
Bid:
Ask:
Aktienkurse zur Blackstone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 108,25 | 111,71 | 106,04 | 110,65 | 0,23% | 2.283,00 |
| 06.03.2026 | 112,04 | 113,00 | 108,60 | 110,40 | -4,46% | 2.283,00 |
| 05.03.2026 | 113,19 | 117,46 | 112,76 | 115,55 | 1,24% | 2.283,00 |
| 04.03.2026 | 112,05 | 114,79 | 111,53 | 114,14 | 2,90% | 7.946.407,00 |
| 03.03.2026 | 108,50 | 113,25 | 105,09 | 110,92 | -3,82% | 15.141.643,00 |
| 02.03.2026 | 110,65 | 116,09 | 109,25 | 115,33 | 1,73% | 9.416.751,00 |
| 27.02.2026 | 115,88 | 115,88 | 112,15 | 113,37 | -3,88% | 10.046.076,00 |
| 26.02.2026 | 119,09 | 120,88 | 115,52 | 117,95 | -0,23% | 8.732.652,00 |
| 25.02.2026 | 117,10 | 119,32 | 115,32 | 118,22 | 1,55% | 7.909.643,00 |
| 24.02.2026 | 113,96 | 117,86 | 113,20 | 116,41 | 2,37% | 10.049.217,00 |
| 23.02.2026 | 119,21 | 119,37 | 111,04 | 113,71 | -6,23% | 18.343.087,00 |
| 20.02.2026 | 121,48 | 124,45 | 120,12 | 121,27 | -3,57% | 14.610.345,00 |
| 19.02.2026 | 129,13 | 130,49 | 124,38 | 125,76 | -5,37% | 11.094.854,00 |
| 18.02.2026 | 131,79 | 134,86 | 130,57 | 132,90 | 1,15% | 5.392.811,00 |
| 17.02.2026 | 130,43 | 131,68 | 126,67 | 131,39 | 1,18% | 6.807.572,00 |
| 13.02.2026 | 130,96 | 131,83 | 128,91 | 129,86 | 0,07% | 5.819.298,00 |
| 12.02.2026 | 134,30 | 136,49 | 128,21 | 129,77 | -2,77% | 9.828.688,00 |
| 11.02.2026 | 134,52 | 134,83 | 130,83 | 133,47 | -0,26% | 6.578.197,00 |
| 10.02.2026 | 131,60 | 135,56 | 131,24 | 133,82 | 1,83% | 8.075.161,00 |
| 09.02.2026 | 128,11 | 131,80 | 127,02 | 131,42 | 1,33% | 8.577.399,00 |
| 06.02.2026 | 129,41 | 130,25 | 126,90 | 129,69 | 2,25% | 11.661.486,00 |
| 05.02.2026 | 133,37 | 133,65 | 125,27 | 126,83 | -5,73% | 12.941.369,00 |
| 04.02.2026 | 133,34 | 136,41 | 128,22 | 134,54 | 0,49% | 9.628.097,00 |
| 03.02.2026 | 139,79 | 140,20 | 129,91 | 133,88 | -5,24% | 12.011.040,00 |
| 02.02.2026 | 141,76 | 143,26 | 139,16 | 141,28 | -0,80% | 4.411.299,00 |
| 30.01.2026 | 141,45 | 143,06 | 140,11 | 142,42 | -0,36% | 3.862.571,00 |
| 29.01.2026 | 148,00 | 149,65 | 141,02 | 142,94 | -2,62% | 8.265.510,00 |
| 28.01.2026 | 148,91 | 149,49 | 145,26 | 146,79 | -1,09% | 4.658.665,00 |
| 27.01.2026 | 150,97 | 151,39 | 148,04 | 148,41 | -1,11% | 2.952.781,00 |
| 26.01.2026 | 150,50 | 151,34 | 147,96 | 150,07 | -0,27% | 4.118.831,00 |
| 23.01.2026 | 154,47 | 154,65 | 149,35 | 150,48 | -2,86% | 4.132.082,00 |
| 22.01.2026 | 157,29 | 157,83 | 154,72 | 154,91 | -0,68% | 3.268.998,00 |
| 21.01.2026 | 155,59 | 157,89 | 154,81 | 155,97 | 1,34% | 4.156.860,00 |
| 20.01.2026 | 160,09 | 160,96 | 153,81 | 153,91 | -5,16% | 4.107.705,00 |
| 19.01.2026 | 162,21 | 162,45 | 162,00 | 162,28 | -0,75% | - |
| 16.01.2026 | 160,81 | 165,14 | 160,65 | 163,50 | 1,67% | 4.126.577,00 |
| 15.01.2026 | 159,40 | 162,23 | 158,71 | 160,81 | 1,32% | 2.436.390,00 |
| 14.01.2026 | 154,20 | 158,73 | 153,42 | 158,71 | 2,23% | 2.918.188,00 |
| 13.01.2026 | 156,80 | 158,34 | 153,80 | 155,25 | -0,85% | 3.025.566,00 |
| 12.01.2026 | 156,01 | 157,36 | 153,85 | 156,58 | -0,66% | 3.129.241,00 |
| 09.01.2026 | 155,75 | 158,29 | 154,00 | 157,62 | 1,49% | 2.838.026,00 |
| 08.01.2026 | 153,06 | 155,82 | 152,11 | 155,30 | 1,11% | 4.300.200,00 |
| 07.01.2026 | 162,18 | 162,37 | 147,52 | 153,59 | -5,57% | 8.674.714,00 |
| 06.01.2026 | 162,75 | 163,17 | 160,45 | 162,65 | 0,18% | 2.873.963,00 |
| 05.01.2026 | 158,80 | 163,89 | 158,80 | 162,35 | 2,24% | 3.136.405,00 |
| 02.01.2026 | 155,34 | 159,19 | 154,85 | 158,80 | 3,02% | 2.919.235,00 |
| 31.12.2025 | 154,00 | 155,20 | 153,25 | 154,14 | -0,41% | 1.843.062,00 |
| 30.12.2025 | 154,75 | 155,65 | 154,16 | 154,78 | -0,23% | 1.415.441,00 |
| 29.12.2025 | 155,50 | 156,30 | 154,83 | 155,13 | -0,18% | 1.503.589,00 |
| 26.12.2025 | 155,66 | 156,00 | 154,38 | 155,41 | -0,10% | 1.382.459,00 |
| 24.12.2025 | 155,66 | 156,38 | 154,48 | 155,57 | 0,26% | 1.432.866,00 |
| 23.12.2025 | 155,59 | 156,75 | 155,02 | 155,16 | -0,43% | 2.465.081,00 |
| 22.12.2025 | 151,61 | 156,13 | 151,04 | 155,83 | 2,80% | 3.618.399,00 |
| 19.12.2025 | 154,27 | 154,65 | 151,34 | 151,59 | -1,39% | 8.815.128,00 |
| 18.12.2025 | 156,55 | 157,50 | 153,54 | 153,73 | 0,35% | 4.408.282,00 |
| 17.12.2025 | 152,65 | 156,50 | 151,94 | 153,19 | 0,72% | 3.745.882,00 |
| 16.12.2025 | 150,63 | 152,21 | 150,24 | 152,09 | 1,16% | 3.717.005,00 |
| 15.12.2025 | 152,18 | 152,97 | 150,29 | 150,34 | -0,56% | 4.039.238,00 |
| 12.12.2025 | 154,71 | 155,20 | 149,13 | 151,18 | -1,90% | 4.757.849,00 |
| 11.12.2025 | 155,20 | 156,22 | 151,39 | 154,11 | -1,59% | 3.896.951,00 |
| 10.12.2025 | 156,04 | 157,30 | 150,94 | 156,60 | 0,37% | 5.039.799,00 |
| 09.12.2025 | 151,52 | 157,89 | 151,52 | 156,02 | 3,07% | 6.380.757,00 |
| 08.12.2025 | 152,35 | 152,35 | 150,71 | 151,37 | -0,51% | 2.909.026,00 |
| 05.12.2025 | 150,66 | 153,82 | 150,35 | 152,15 | 0,50% | 2.818.930,00 |
| 04.12.2025 | 151,76 | 152,91 | 150,24 | 151,39 | -0,09% | 3.051.108,00 |
| 03.12.2025 | 147,00 | 151,82 | 146,40 | 151,52 | 3,26% | 3.451.601,00 |
| 02.12.2025 | 147,45 | 147,90 | 146,16 | 146,74 | 0,27% | 2.605.670,00 |
| 01.12.2025 | 144,68 | 147,90 | 143,21 | 146,35 | -0,05% | 2.961.979,00 |
| 28.11.2025 | 145,99 | 147,78 | 145,50 | 146,42 | 1,04% | 1.626.542,00 |
| 26.11.2025 | 143,44 | 146,18 | 143,11 | 144,92 | 1,04% | 3.117.125,00 |
| 25.11.2025 | 141,71 | 144,48 | 140,69 | 143,43 | 1,42% | 3.342.369,00 |
| 24.11.2025 | 142,67 | 143,61 | 141,09 | 141,42 | -0,88% | 4.772.074,00 |
| 21.11.2025 | 139,59 | 143,16 | 137,88 | 142,67 | 3,07% | 4.790.686,00 |
| 20.11.2025 | 140,88 | 142,06 | 137,66 | 138,42 | -0,17% | 4.763.745,00 |
| 19.11.2025 | 137,06 | 138,71 | 135,44 | 138,65 | 1,55% | 4.924.971,00 |
| 18.11.2025 | 137,39 | 138,87 | 135,88 | 136,53 | -1,37% | 5.737.880,00 |
| 17.11.2025 | 140,73 | 141,20 | 137,03 | 138,42 | -2,14% | 3.464.301,00 |
| 14.11.2025 | 138,26 | 142,50 | 136,89 | 141,44 | 1,37% | 4.612.098,00 |
| 13.11.2025 | 143,48 | 143,66 | 137,96 | 139,53 | -3,35% | 8.671.951,00 |
| 12.11.2025 | 145,30 | 146,69 | 143,69 | 144,36 | -0,43% | 3.880.178,00 |
| 11.11.2025 | 144,46 | 146,17 | 143,29 | 144,98 | 0,47% | 3.390.066,00 |
| 10.11.2025 | 148,13 | 149,00 | 143,80 | 144,30 | -1,12% | 3.942.777,00 |
| 07.11.2025 | 143,20 | 146,24 | 141,61 | 145,94 | 1,75% | 3.576.082,00 |
| 06.11.2025 | 144,47 | 145,90 | 141,33 | 143,43 | -0,62% | 3.651.005,00 |
| 05.11.2025 | 142,93 | 144,80 | 141,11 | 144,32 | 1,03% | 4.565.212,00 |
| 04.11.2025 | 142,61 | 145,90 | 142,45 | 142,85 | -1,09% | 5.589.610,00 |
| 03.11.2025 | 145,34 | 145,89 | 142,64 | 144,42 | -1,51% | 5.676.015,00 |
| 31.10.2025 | 147,67 | 147,96 | 144,54 | 146,64 | -1,18% | 6.158.454,00 |
| 30.10.2025 | 147,50 | 151,00 | 146,24 | 148,39 | -0,36% | 4.497.560,00 |
| 29.10.2025 | 151,00 | 152,25 | 148,40 | 148,92 | -1,83% | 3.836.767,00 |
| 28.10.2025 | 153,81 | 153,97 | 151,04 | 151,69 | -1,40% | 3.654.044,00 |
| 27.10.2025 | 155,28 | 157,85 | 153,13 | 153,85 | -0,49% | 4.209.927,00 |
| 24.10.2025 | 158,04 | 159,44 | 154,47 | 154,60 | -0,31% | 4.440.784,00 |
| 23.10.2025 | 162,04 | 162,04 | 152,35 | 155,08 | -4,11% | - |
| 22.10.2025 | 161,25 | 162,58 | 159,00 | 161,72 | 0,18% | 4.352.204,00 |
| 21.10.2025 | 159,99 | 162,66 | 159,81 | 161,43 | 0,62% | 2.440.599,00 |
| 20.10.2025 | 158,07 | 161,22 | 157,72 | 160,44 | 2,59% | 3.081.264,00 |
| 17.10.2025 | 158,20 | 158,27 | 155,41 | 156,40 | -1,00% | - |
| 16.10.2025 | 164,41 | 165,32 | 155,53 | 157,97 | -3,62% | 6.469.924,00 |
| 15.10.2025 | 166,09 | 166,39 | 161,36 | 163,91 | -0,04% | 4.089.509,00 |