139,784$
0,82%
Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 137,25 | 138,71 | 135,44 | 138,65 | 1,55% | 5.141.653,00 |
| 18.11.2025 | 137,39 | 138,87 | 135,88 | 136,53 | -1,37% | 5.751.098,00 |
| 17.11.2025 | 140,73 | 141,20 | 137,03 | 138,42 | -2,14% | 3.510.677,00 |
| 14.11.2025 | 138,37 | 142,50 | 136,89 | 141,44 | 1,37% | 4.645.382,00 |
| 13.11.2025 | 143,48 | 143,66 | 137,96 | 139,53 | -3,35% | 8.996.426,00 |
| 12.11.2025 | 145,30 | 146,69 | 143,69 | 144,36 | -0,43% | 3.947.929,00 |
| 11.11.2025 | 144,46 | 146,17 | 143,29 | 144,98 | 0,47% | 3.694.127,00 |
| 10.11.2025 | 148,13 | 149,00 | 143,80 | 144,30 | -1,12% | 3.946.024,00 |
| 07.11.2025 | 142,94 | 146,24 | 141,61 | 145,94 | 1,75% | 3.614.025,00 |
| 06.11.2025 | 144,47 | 145,90 | 141,33 | 143,43 | -0,62% | 3.711.850,00 |
| 05.11.2025 | 142,93 | 144,80 | 141,11 | 144,32 | 1,03% | 4.643.584,00 |
| 04.11.2025 | 142,61 | 145,90 | 142,45 | 142,85 | -1,09% | 5.850.646,00 |
| 03.11.2025 | 145,34 | 145,89 | 142,64 | 144,42 | -1,51% | 6.155.752,00 |
| 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 | 158,40 | 159,44 | 154,47 | 154,60 | -0,31% | 4.451.667,00 |
| 23.10.2025 | 162,04 | 162,04 | 152,35 | 155,08 | -4,11% | 7.391.376,00 |
| 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 |
| 14.10.2025 | 156,17 | 165,09 | 156,17 | 163,98 | 3,68% | 4.665.420,00 |
| 13.10.2025 | 156,41 | 158,57 | 154,44 | 158,16 | 2,85% | 3.400.625,00 |
| 10.10.2025 | 160,49 | 161,40 | 153,16 | 153,77 | -4,28% | 6.611.417,00 |
| 09.10.2025 | 162,49 | 163,13 | 159,66 | 160,65 | -1,11% | 2.873.169,00 |
| 08.10.2025 | 164,91 | 164,91 | 161,28 | 162,46 | -1,49% | 2.993.491,00 |
| 07.10.2025 | 167,30 | 169,21 | 163,94 | 164,91 | -1,19% | 2.884.143,00 |
| 06.10.2025 | 168,91 | 170,00 | 164,38 | 166,89 | -0,93% | 2.334.228,00 |
| 03.10.2025 | 167,31 | 169,53 | 167,29 | 168,45 | 1,12% | 3.218.807,00 |
| 02.10.2025 | 168,21 | 169,00 | 166,40 | 166,58 | -0,90% | 3.570.256,00 |
| 01.10.2025 | 169,36 | 170,45 | 168,00 | 168,10 | -1,61% | 3.630.101,00 |
| 30.09.2025 | 176,38 | 177,00 | 166,76 | 170,85 | -3,00% | 5.391.998,00 |
| 29.09.2025 | 176,38 | 177,23 | 174,45 | 176,14 | 0,47% | 2.630.630,00 |
| 26.09.2025 | 176,49 | 178,29 | 174,65 | 175,32 | -0,16% | 2.047.100,00 |
| 25.09.2025 | 175,00 | 176,95 | 173,89 | 175,60 | -1,39% | 3.744.067,00 |
| 24.09.2025 | 185,00 | 186,10 | 177,19 | 178,08 | -3,69% | 3.826.568,00 |
| 23.09.2025 | 185,59 | 189,88 | 183,72 | 184,91 | -0,39% | 2.503.492,00 |
| 22.09.2025 | 185,87 | 188,43 | 184,50 | 185,64 | -1,06% | 3.038.080,00 |
| 19.09.2025 | 188,87 | 189,32 | 186,62 | 187,62 | -0,56% | 7.404.021,00 |
| 18.09.2025 | 184,77 | 190,09 | 184,46 | 188,68 | 2,76% | 4.396.015,00 |
| 17.09.2025 | 184,07 | 187,56 | 182,50 | 183,62 | -0,05% | 4.719.526,00 |
| 16.09.2025 | 184,45 | 185,14 | 183,33 | 183,72 | -0,04% | 2.924.416,00 |
| 15.09.2025 | 181,80 | 184,13 | 181,40 | 183,80 | 1,35% | 2.818.623,00 |
| 12.09.2025 | 182,99 | 183,69 | 180,16 | 181,35 | -1,40% | 3.356.247,00 |
| 11.09.2025 | 178,53 | 186,65 | 178,53 | 183,92 | 3,19% | 6.395.810,00 |
| 10.09.2025 | 174,98 | 179,69 | 174,56 | 178,23 | 2,92% | 4.345.946,00 |
| 09.09.2025 | 172,62 | 175,80 | 172,45 | 173,17 | -0,08% | 2.958.160,00 |
| 08.09.2025 | 170,64 | 173,65 | 169,80 | 173,30 | 1,95% | 3.085.334,00 |
| 05.09.2025 | 172,97 | 173,46 | 167,75 | 169,99 | 0,05% | 3.110.422,00 |
| 04.09.2025 | 168,26 | 170,37 | 167,58 | 169,90 | 1,53% | 2.548.573,00 |
| 03.09.2025 | 169,45 | 169,97 | 165,56 | 167,34 | -1,30% | 2.450.856,00 |
| 02.09.2025 | 167,04 | 169,88 | 165,32 | 169,55 | -1,08% | 3.512.478,00 |
| 29.08.2025 | 172,42 | 173,00 | 170,35 | 171,40 | -0,36% | 1.943.650,00 |
| 28.08.2025 | 172,00 | 173,55 | 171,70 | 172,02 | 0,22% | 2.667.618,00 |
| 27.08.2025 | 171,05 | 172,57 | 170,69 | 171,64 | 0,12% | 2.052.953,00 |
| 26.08.2025 | 168,82 | 171,60 | 168,14 | 171,43 | 1,14% | 3.563.574,00 |
| 25.08.2025 | 169,56 | 171,91 | 169,25 | 169,50 | -0,59% | 2.801.115,00 |
| 22.08.2025 | 164,77 | 172,48 | 163,77 | 170,50 | 4,32% | 5.188.826,00 |
| 21.08.2025 | 164,00 | 164,86 | 162,92 | 163,44 | -0,63% | 3.656.652,00 |
| 20.08.2025 | 166,90 | 167,13 | 162,69 | 164,47 | -1,69% | 4.877.707,00 |
| 19.08.2025 | 169,62 | 170,24 | 166,77 | 167,29 | -1,14% | 5.367.761,00 |
| 18.08.2025 | 171,47 | 171,95 | 168,76 | 169,22 | -1,40% | 3.974.778,00 |
| 15.08.2025 | 175,40 | 175,51 | 171,40 | 171,62 | -1,75% | 3.684.385,00 |
| 14.08.2025 | 175,59 | 176,05 | 172,49 | 174,68 | -1,10% | 2.834.908,00 |
| 13.08.2025 | 175,90 | 177,41 | 173,94 | 176,62 | 1,66% | 5.598.693,00 |
| 12.08.2025 | 171,45 | 175,29 | 171,34 | 173,74 | 2,16% | 4.181.395,00 |
| 11.08.2025 | 170,60 | 171,30 | 169,23 | 170,07 | 0,69% | 2.609.506,00 |
| 08.08.2025 | 168,50 | 170,89 | 167,64 | 168,91 | 0,76% | 2.279.567,00 |
| 07.08.2025 | 172,15 | 172,15 | 166,35 | 167,64 | -1,01% | 3.082.597,00 |
| 06.08.2025 | 168,35 | 170,59 | 167,72 | 169,35 | 1,00% | 2.470.477,00 |
| 05.08.2025 | 171,30 | 171,30 | 166,26 | 167,68 | -1,65% | 4.761.970,00 |
| 04.08.2025 | 170,20 | 171,47 | 169,77 | 170,50 | 0,06% | 3.975.326,00 |
| 01.08.2025 | 169,95 | 171,29 | 166,86 | 170,40 | -1,48% | 3.663.493,00 |
| 31.07.2025 | 174,00 | 175,54 | 171,41 | 172,96 | -1,36% | 3.445.488,00 |
| 30.07.2025 | 177,62 | 178,22 | 173,12 | 175,34 | -0,96% | 3.475.616,00 |
| 29.07.2025 | 177,67 | 179,08 | 175,34 | 177,04 | 0,06% | 2.753.755,00 |
| 28.07.2025 | 178,05 | 178,77 | 175,90 | 176,94 | -0,65% | 2.679.079,00 |
| 25.07.2025 | 179,00 | 181,32 | 177,34 | 178,10 | -0,01% | 3.596.987,00 |
| 24.07.2025 | 179,07 | 181,15 | 175,16 | 178,11 | 3,58% | 7.589.104,00 |
| 23.07.2025 | 170,12 | 172,17 | 169,38 | 171,96 | 1,52% | 3.448.230,00 |
| 22.07.2025 | 167,63 | 170,09 | 166,10 | 169,38 | 1,61% | 3.359.939,00 |
| 21.07.2025 | 169,57 | 170,14 | 166,54 | 166,69 | -1,20% | 3.103.236,00 |
| 18.07.2025 | 173,58 | 173,79 | 168,54 | 168,72 | -2,19% | 4.128.134,00 |
| 17.07.2025 | 165,90 | 173,15 | 165,51 | 172,49 | 3,96% | 6.507.077,00 |
| 16.07.2025 | 163,01 | 166,72 | 161,51 | 165,92 | 3,83% | 5.663.717,00 |
| 15.07.2025 | 163,33 | 163,57 | 159,18 | 159,80 | -2,18% | 3.994.679,00 |
| 14.07.2025 | 162,00 | 163,60 | 160,80 | 163,36 | 0,84% | 2.521.515,00 |
| 11.07.2025 | 162,32 | 162,98 | 161,30 | 162,00 | -1,26% | 3.977.860,00 |
| 10.07.2025 | 158,97 | 164,23 | 158,69 | 164,06 | 3,39% | 5.578.661,00 |
| 09.07.2025 | 157,00 | 158,71 | 156,36 | 158,68 | 1,49% | 3.773.696,00 |
| 08.07.2025 | 153,80 | 156,85 | 153,68 | 156,35 | 2,20% | 4.037.064,00 |
| 07.07.2025 | 154,59 | 155,44 | 151,35 | 152,99 | -1,38% | 4.113.120,00 |
| 03.07.2025 | 154,49 | 155,64 | 153,57 | 155,13 | 1,02% | 2.048.009,00 |
| 02.07.2025 | 152,34 | 153,74 | 150,74 | 153,56 | 0,52% | 3.095.014,00 |
| 01.07.2025 | 148,94 | 153,58 | 148,58 | 152,77 | 2,13% | 4.544.294,00 |