146,730$
-0,01%
Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 147,54 | 147,54 | 145,34 | 146,70 | -0,03% | 3.790.545,00 |
| 15.05.2025 | 147,68 | 147,85 | 145,28 | 146,75 | -1,13% | 3.397.040,00 |
| 14.05.2025 | 148,97 | 150,00 | 147,62 | 148,42 | -0,12% | 2.247.908,00 |
| 13.05.2025 | 149,51 | 150,81 | 147,98 | 148,60 | -0,27% | 3.474.137,00 |
| 12.05.2025 | 148,75 | 152,00 | 146,53 | 149,00 | 6,89% | 6.669.123,00 |
| 09.05.2025 | 140,42 | 142,18 | 138,97 | 139,39 | -0,30% | 3.114.283,00 |
| 08.05.2025 | 137,52 | 142,20 | 137,52 | 139,81 | 2,70% | 4.852.968,00 |
| 07.05.2025 | 134,40 | 136,80 | 134,25 | 136,14 | 1,60% | 3.032.346,00 |
| 06.05.2025 | 134,43 | 135,83 | 132,82 | 134,00 | -1,55% | 2.863.953,00 |
| 05.05.2025 | 135,96 | 138,33 | 135,54 | 136,11 | -0,95% | 2.640.840,00 |
| 02.05.2025 | 136,15 | 139,38 | 135,27 | 137,42 | 3,02% | 4.969.584,00 |
| 01.05.2025 | 132,36 | 135,84 | 130,96 | 133,39 | 1,28% | 4.007.194,00 |
| 30.04.2025 | 129,87 | 132,07 | 126,89 | 131,71 | -1,37% | 5.751.560,00 |
| 29.04.2025 | 132,37 | 133,75 | 130,88 | 133,54 | -0,03% | 2.270.587,00 |
| 28.04.2025 | 133,00 | 135,77 | 132,13 | 133,58 | 0,54% | 3.608.955,00 |
| 25.04.2025 | 133,53 | 134,87 | 131,98 | 132,86 | -1,26% | 4.663.663,00 |
| 24.04.2025 | 127,16 | 135,79 | 127,03 | 134,55 | 5,94% | 6.577.394,00 |
| 23.04.2025 | 131,00 | 134,49 | 126,50 | 127,00 | 1,67% | 5.621.102,00 |
| 22.04.2025 | 121,90 | 125,64 | 121,56 | 124,91 | 3,90% | 5.083.816,00 |
| 21.04.2025 | 127,00 | 127,67 | 118,65 | 120,22 | -7,80% | 6.702.647,00 |
| 17.04.2025 | 132,00 | 132,50 | 128,64 | 130,39 | 0,78% | 4.576.979,00 |
| 16.04.2025 | 131,37 | 132,74 | 127,13 | 129,38 | -3,12% | 5.767.278,00 |
| 15.04.2025 | 131,16 | 135,10 | 129,91 | 133,54 | 2,35% | 6.224.239,00 |
| 14.04.2025 | 130,85 | 132,10 | 128,34 | 130,47 | 2,59% | 6.846.007,00 |
| 11.04.2025 | 125,92 | 128,60 | 123,31 | 127,18 | -0,21% | 7.806.892,00 |
| 10.04.2025 | 133,10 | 134,00 | 123,40 | 127,45 | -7,21% | 9.236.964,00 |
| 09.04.2025 | 117,43 | 139,57 | 117,17 | 137,36 | 14,40% | 11.512.784,00 |
| 08.04.2025 | 131,00 | 132,22 | 117,84 | 120,07 | -3,67% | 11.546.075,00 |
| 07.04.2025 | 120,16 | 130,76 | 115,66 | 124,65 | -0,31% | 13.461.331,00 |
| 04.04.2025 | 128,10 | 128,93 | 119,22 | 125,04 | -6,06% | 13.062.203,00 |
| 03.04.2025 | 137,50 | 140,00 | 132,70 | 133,10 | -9,86% | 11.369.111,00 |
| 02.04.2025 | 140,60 | 148,57 | 140,26 | 147,66 | 3,40% | 4.064.328,00 |
| 01.04.2025 | 140,00 | 143,23 | 138,63 | 142,80 | 2,16% | 4.039.503,00 |
| 31.03.2025 | 135,91 | 140,91 | 133,23 | 139,78 | 1,21% | 5.797.406,00 |
| 28.03.2025 | 143,18 | 143,87 | 137,67 | 138,11 | -4,42% | 4.999.822,00 |
| 27.03.2025 | 145,57 | 145,88 | 143,18 | 144,50 | -1,47% | 2.993.909,00 |
| 26.03.2025 | 150,00 | 151,00 | 145,95 | 146,66 | -3,01% | 3.523.965,00 |
| 25.03.2025 | 152,11 | 153,18 | 149,20 | 151,21 | -0,57% | 3.782.498,00 |
| 24.03.2025 | 151,00 | 153,02 | 148,50 | 152,08 | 2,56% | 3.072.932,00 |
| 21.03.2025 | 146,63 | 149,22 | 145,69 | 148,29 | -0,31% | 8.381.450,00 |
| 20.03.2025 | 148,01 | 150,95 | 147,91 | 148,75 | -0,65% | 3.132.208,00 |
| 19.03.2025 | 146,05 | 150,78 | 144,20 | 149,72 | 2,41% | 4.050.870,00 |
| 18.03.2025 | 147,78 | 148,65 | 144,62 | 146,19 | -1,08% | 3.362.909,00 |
| 17.03.2025 | 141,12 | 149,33 | 141,12 | 147,78 | 4,89% | 5.202.332,00 |
| 14.03.2025 | 139,29 | 141,73 | 137,39 | 140,89 | 3,19% | 5.222.884,00 |
| 13.03.2025 | 141,27 | 141,28 | 135,60 | 136,53 | -2,85% | 4.877.529,00 |
| 12.03.2025 | 142,25 | 143,59 | 138,90 | 140,54 | 1,74% | 4.834.888,00 |
| 11.03.2025 | 139,55 | 141,13 | 137,75 | 138,14 | -0,88% | 6.254.385,00 |
| 10.03.2025 | 141,94 | 142,84 | 136,70 | 139,37 | -3,98% | 6.826.039,00 |
| 07.03.2025 | 145,24 | 145,92 | 138,85 | 145,15 | -0,33% | 6.477.237,00 |
| 06.03.2025 | 148,64 | 149,69 | 144,61 | 145,63 | -4,22% | 5.482.234,00 |
| 05.03.2025 | 152,00 | 152,80 | 148,73 | 152,04 | 0,87% | 4.687.281,00 |
| 04.03.2025 | 156,13 | 156,20 | 147,81 | 150,73 | -4,92% | 7.624.259,00 |
| 03.03.2025 | 162,42 | 163,66 | 157,20 | 158,53 | -1,63% | 3.267.171,00 |
| 28.02.2025 | 157,86 | 161,33 | 156,79 | 161,16 | 2,40% | 4.300.686,00 |
| 27.02.2025 | 159,70 | 161,66 | 157,32 | 157,39 | -1,30% | 2.736.734,00 |
| 26.02.2025 | 158,38 | 161,99 | 158,00 | 159,46 | 1,42% | 2.938.067,00 |
| 25.02.2025 | 158,07 | 158,07 | 153,16 | 157,23 | 0,10% | 4.873.025,00 |
| 24.02.2025 | 159,50 | 160,16 | 154,98 | 157,07 | -0,83% | 2.839.558,00 |
| 21.02.2025 | 165,00 | 165,15 | 157,74 | 158,38 | -3,37% | 4.663.273,00 |
| 20.02.2025 | 166,85 | 167,61 | 161,95 | 163,90 | -1,77% | 3.199.310,00 |
| 19.02.2025 | 166,47 | 167,98 | 164,97 | 166,85 | 0,07% | 3.162.815,00 |
| 18.02.2025 | 164,87 | 167,45 | 164,84 | 166,74 | 0,58% | 3.788.303,00 |
| 17.02.2025 | 165,76 | 165,83 | 165,49 | 165,79 | 0,57% | - |
| 14.02.2025 | 161,75 | 165,85 | 161,25 | 164,84 | 2,72% | 4.179.514,00 |
| 13.02.2025 | 161,16 | 163,00 | 158,46 | 160,48 | -0,25% | 4.752.238,00 |
| 12.02.2025 | 161,85 | 162,07 | 159,54 | 160,89 | -2,36% | 4.877.773,00 |
| 11.02.2025 | 166,53 | 167,48 | 162,75 | 164,78 | -2,27% | 3.807.884,00 |
| 10.02.2025 | 170,84 | 172,67 | 166,37 | 168,61 | -0,97% | 2.333.678,00 |
| 07.02.2025 | 174,29 | 175,05 | 169,16 | 170,27 | -2,45% | 4.117.044,00 |
| 06.02.2025 | 176,19 | 177,78 | 172,21 | 174,55 | -0,17% | 3.302.585,00 |
| 05.02.2025 | 172,02 | 175,06 | 169,00 | 174,85 | 2,35% | 3.228.487,00 |
| 04.02.2025 | 174,32 | 175,67 | 169,36 | 170,83 | -1,56% | 3.849.057,00 |
| 03.02.2025 | 172,45 | 175,48 | 170,25 | 173,54 | -2,02% | 2.941.926,00 |
| 31.01.2025 | 180,77 | 181,50 | 176,60 | 177,11 | -0,38% | 3.010.311,00 |
| 30.01.2025 | 187,99 | 188,85 | 176,11 | 177,78 | -4,10% | 5.636.396,00 |
| 29.01.2025 | 185,00 | 187,76 | 184,50 | 185,38 | -0,11% | 3.086.180,00 |
| 28.01.2025 | 180,48 | 186,51 | 180,48 | 185,59 | 1,68% | 2.514.188,00 |
| 27.01.2025 | 181,60 | 182,92 | 179,30 | 182,52 | -2,26% | 4.110.974,00 |
| 24.01.2025 | 184,89 | 187,95 | 184,89 | 186,74 | 0,66% | 2.326.245,00 |
| 23.01.2025 | 182,48 | 185,64 | 182,47 | 185,52 | 1,50% | 2.147.199,00 |
| 22.01.2025 | 181,83 | 183,44 | 179,42 | 182,77 | 0,69% | 3.042.582,00 |
| 21.01.2025 | 181,70 | 182,87 | 180,79 | 181,52 | 0,87% | 3.221.246,00 |
| 17.01.2025 | 178,07 | 180,10 | 177,68 | 179,95 | 1,83% | 3.442.219,00 |
| 16.01.2025 | 175,57 | 177,43 | 174,57 | 176,72 | 0,90% | 3.061.871,00 |
| 15.01.2025 | 176,73 | 177,47 | 174,37 | 175,14 | 3,44% | 3.437.928,00 |
| 14.01.2025 | 166,87 | 170,75 | 166,16 | 169,32 | 2,14% | 2.687.020,00 |
| 13.01.2025 | 162,11 | 166,00 | 160,73 | 165,77 | 0,56% | 3.275.000,00 |
| 10.01.2025 | 171,67 | 171,67 | 164,76 | 164,85 | -5,24% | 5.078.143,00 |
| 08.01.2025 | 170,90 | 174,20 | 170,00 | 173,97 | 1,53% | 2.237.192,00 |
| 07.01.2025 | 175,02 | 176,02 | 168,47 | 171,34 | -1,97% | 2.729.212,00 |
| 06.01.2025 | 177,99 | 178,55 | 174,54 | 174,79 | -0,64% | 2.203.306,00 |
| 03.01.2025 | 175,00 | 176,14 | 173,44 | 175,91 | 1,24% | 1.600.698,00 |
| 02.01.2025 | 173,15 | 174,96 | 171,02 | 173,75 | 0,77% | 2.393.034,00 |
| 31.12.2024 | 173,13 | 173,59 | 171,44 | 172,42 | 0,22% | 2.181.259,00 |
| 30.12.2024 | 171,91 | 172,94 | 169,20 | 172,05 | -1,13% | 1.899.172,00 |
| 27.12.2024 | 174,67 | 176,28 | 172,67 | 174,01 | -1,39% | 3.124.435,00 |
| 26.12.2024 | 175,10 | 177,13 | 174,25 | 176,46 | 0,44% | 1.438.642,00 |
| 24.12.2024 | 173,35 | 176,48 | 172,19 | 175,69 | 2,03% | 1.584.719,00 |
| 23.12.2024 | 170,18 | 172,78 | 169,14 | 172,19 | 0,79% | 3.299.300,00 |