142,434$
-0,84%
Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 144,58 | 145,65 | 142,41 | 142,41 | -0,85% | - |
| 27.08.2026 | 143,34 | 145,60 | 143,00 | 143,64 | 0,31% | 2.677.255,00 |
| 26.08.2026 | 143,07 | 144,35 | 141,80 | 143,20 | -0,15% | 3.688.779,00 |
| 25.08.2026 | 143,43 | 143,67 | 141,45 | 143,41 | -0,16% | 2.153.714,00 |
| 24.08.2026 | 143,50 | 145,62 | 142,81 | 143,64 | 0,18% | 2.170.867,00 |
| 21.08.2026 | 142,13 | 145,00 | 141,79 | 143,38 | 1,44% | 2.972.249,00 |
| 20.08.2026 | 144,25 | 144,87 | 141,05 | 141,35 | -2,58% | 3.139.013,00 |
| 19.08.2026 | 142,33 | 146,87 | 141,71 | 145,09 | 3,20% | 3.121.491,00 |
| 18.08.2026 | 139,52 | 141,49 | 138,12 | 140,59 | 0,01% | 3.395.857,00 |
| 17.08.2026 | 142,05 | 142,51 | 139,51 | 140,57 | -2,33% | 3.763.540,00 |
| 14.08.2026 | 149,45 | 149,50 | 143,83 | 143,93 | -3,61% | 3.805.067,00 |
| 13.08.2026 | 147,31 | 150,24 | 145,47 | 149,32 | 1,99% | 4.228.866,00 |
| 12.08.2026 | 148,48 | 148,65 | 144,27 | 146,41 | -0,52% | 4.182.363,00 |
| 11.08.2026 | 141,85 | 148,36 | 141,85 | 147,17 | 3,89% | 7.373.662,00 |
| 10.08.2026 | 137,10 | 141,71 | 136,85 | 141,66 | 3,30% | 5.260.109,00 |
| 07.08.2026 | 135,10 | 138,50 | 134,62 | 137,13 | 2,76% | 4.070.101,00 |
| 06.08.2026 | 136,27 | 136,70 | 132,77 | 133,45 | -1,90% | 3.801.675,00 |
| 05.08.2026 | 139,00 | 139,87 | 134,55 | 136,03 | -0,85% | 3.791.097,00 |
| 04.08.2026 | 135,00 | 137,69 | 134,50 | 137,20 | 1,87% | 5.864.041,00 |
| 03.08.2026 | 128,10 | 135,21 | 127,54 | 134,68 | 5,42% | 5.503.810,00 |
| 31.07.2026 | 127,78 | 129,09 | 127,19 | 127,75 | -0,25% | 4.897.878,00 |
| 30.07.2026 | 131,20 | 131,20 | 125,72 | 128,07 | -1,03% | 5.742.468,00 |
| 29.07.2026 | 132,91 | 133,49 | 127,75 | 129,40 | -3,36% | 6.294.047,00 |
| 28.07.2026 | 132,27 | 134,02 | 130,40 | 133,90 | 0,98% | 6.230.160,00 |
| 27.07.2026 | 132,00 | 135,44 | 130,41 | 132,60 | 2,00% | 6.802.623,00 |
| 24.07.2026 | 125,20 | 130,00 | 124,25 | 130,00 | 4,42% | 6.222.299,00 |
| 23.07.2026 | 121,45 | 126,51 | 119,88 | 124,50 | 1,37% | 8.260.032,00 |
| 22.07.2026 | 123,77 | 125,34 | 122,25 | 122,82 | -1,07% | 3.958.910,00 |
| 21.07.2026 | 123,81 | 125,20 | 123,15 | 124,15 | 0,44% | 5.183.521,00 |
| 20.07.2026 | 127,00 | 127,15 | 122,89 | 123,61 | -2,60% | 4.765.504,00 |
| 17.07.2026 | 127,19 | 131,00 | 126,12 | 126,91 | -1,60% | 4.805.578,00 |
| 16.07.2026 | 126,58 | 128,98 | 125,26 | 128,97 | 1,51% | 3.773.012,00 |
| 15.07.2026 | 127,68 | 130,65 | 126,65 | 127,05 | 2,00% | 5.478.590,00 |
| 14.07.2026 | 122,27 | 125,56 | 121,94 | 124,56 | 2,06% | 3.932.351,00 |
| 13.07.2026 | 123,00 | 124,10 | 120,75 | 122,04 | -0,85% | 3.250.220,00 |
| 10.07.2026 | 124,28 | 125,77 | 122,80 | 123,09 | 0,77% | 2.569.031,00 |
| 09.07.2026 | 118,82 | 122,85 | 118,30 | 122,15 | 2,98% | 4.327.728,00 |
| 08.07.2026 | 119,09 | 119,14 | 116,80 | 118,62 | -1,88% | 3.269.966,00 |
| 07.07.2026 | 123,08 | 123,81 | 119,72 | 120,89 | -2,05% | 3.779.191,00 |
| 06.07.2026 | 123,43 | 124,47 | 122,42 | 123,42 | 0,52% | 3.156.648,00 |
| 02.07.2026 | 121,97 | 123,43 | 120,77 | 122,78 | 2,70% | 3.604.235,00 |
| 01.07.2026 | 118,08 | 121,01 | 117,95 | 119,55 | 1,60% | 5.555.896,00 |
| 30.06.2026 | 114,88 | 117,67 | 114,70 | 117,67 | 2,43% | 7.368.814,00 |
| 29.06.2026 | 116,00 | 117,38 | 112,78 | 114,88 | -0,45% | 5.104.529,00 |
| 26.06.2026 | 113,78 | 116,63 | 113,78 | 115,40 | 1,07% | 7.488.184,00 |
| 25.06.2026 | 112,95 | 117,79 | 112,95 | 114,18 | 1,05% | 4.831.779,00 |
| 24.06.2026 | 118,58 | 119,58 | 112,06 | 112,99 | -5,90% | 7.957.179,00 |
| 23.06.2026 | 120,97 | 122,39 | 119,02 | 120,07 | -2,59% | 5.303.002,00 |
| 22.06.2026 | 123,92 | 125,47 | 121,51 | 123,26 | 0,06% | 4.331.911,00 |
| 19.06.2026 | 123,32 | 123,38 | 123,14 | 123,19 | -0,48% | - |
| 18.06.2026 | 127,20 | 127,20 | 122,17 | 123,79 | -0,98% | 10.280.667,00 |
| 17.06.2026 | 126,95 | 129,82 | 124,63 | 125,01 | -2,24% | 5.882.653,00 |
| 16.06.2026 | 126,87 | 128,43 | 125,89 | 127,87 | 2,60% | 4.220.629,00 |
| 15.06.2026 | 125,55 | 128,74 | 124,42 | 124,63 | 1,50% | 5.703.203,00 |
| 12.06.2026 | 122,42 | 124,98 | 120,99 | 122,79 | 1,58% | 4.447.223,00 |
| 11.06.2026 | 118,93 | 120,89 | 116,02 | 120,88 | 2,03% | 4.298.479,00 |
| 10.06.2026 | 119,52 | 122,25 | 118,43 | 118,48 | -1,50% | 3.846.474,00 |
| 09.06.2026 | 115,16 | 121,00 | 115,16 | 120,29 | 5,34% | 5.438.650,00 |
| 08.06.2026 | 115,55 | 116,09 | 113,76 | 114,19 | -1,01% | 3.228.617,00 |
| 05.06.2026 | 117,57 | 118,40 | 114,20 | 115,35 | -2,70% | 5.562.842,00 |
| 04.06.2026 | 112,25 | 119,66 | 111,78 | 118,55 | 7,50% | 8.022.415,00 |
| 03.06.2026 | 109,99 | 112,00 | 107,03 | 110,28 | -4,03% | 8.132.228,00 |
| 02.06.2026 | 116,35 | 118,24 | 114,51 | 114,91 | -1,74% | 4.873.172,00 |
| 01.06.2026 | 116,81 | 119,84 | 115,50 | 116,94 | -0,03% | 5.575.962,00 |
| 29.05.2026 | 115,91 | 117,74 | 115,06 | 116,97 | 0,71% | 8.394.320,00 |
| 28.05.2026 | 117,25 | 117,87 | 114,50 | 116,14 | -1,58% | 5.653.202,00 |
| 27.05.2026 | 118,77 | 120,34 | 117,69 | 118,00 | -0,10% | 3.538.156,00 |
| 26.05.2026 | 119,27 | 120,15 | 117,31 | 118,12 | -0,33% | 3.818.196,00 |
| 22.05.2026 | 118,74 | 119,47 | 116,90 | 118,51 | -0,05% | 3.969.210,00 |
| 21.05.2026 | 116,36 | 119,31 | 115,58 | 118,57 | 1,49% | 4.672.560,00 |
| 20.05.2026 | 114,85 | 117,56 | 112,70 | 116,83 | 2,25% | 4.329.565,00 |
| 19.05.2026 | 118,14 | 118,30 | 114,20 | 114,26 | -2,38% | 4.812.923,00 |
| 18.05.2026 | 117,00 | 118,91 | 116,02 | 117,04 | -0,72% | 5.756.585,00 |
| 15.05.2026 | 121,49 | 122,00 | 117,81 | 117,89 | -3,73% | 4.867.269,00 |
| 14.05.2026 | 120,98 | 123,96 | 120,45 | 122,46 | 2,37% | 3.383.965,00 |
| 13.05.2026 | 121,60 | 121,73 | 118,50 | 119,62 | -2,56% | 4.997.301,00 |
| 12.05.2026 | 121,26 | 123,20 | 120,00 | 122,76 | 1,12% | 3.957.902,00 |
| 11.05.2026 | 123,26 | 123,84 | 120,84 | 121,40 | -1,91% | 4.187.422,00 |
| 08.05.2026 | 122,60 | 124,08 | 121,06 | 123,77 | 1,18% | 3.294.470,00 |
| 07.05.2026 | 124,36 | 125,08 | 121,92 | 122,33 | -1,89% | 5.131.408,00 |
| 06.05.2026 | 125,00 | 125,71 | 122,91 | 124,69 | 1,61% | 4.850.546,00 |
| 05.05.2026 | 123,55 | 125,18 | 121,16 | 122,72 | -0,30% | 4.783.379,00 |
| 04.05.2026 | 124,97 | 126,75 | 122,98 | 123,09 | -2,58% | 4.348.824,00 |
| 01.05.2026 | 126,84 | 128,24 | 124,38 | 126,35 | 0,61% | 5.648.674,00 |
| 30.04.2026 | 120,41 | 125,85 | 118,39 | 125,58 | 4,80% | 9.135.559,00 |
| 29.04.2026 | 121,06 | 121,83 | 118,51 | 119,83 | -1,39% | 5.994.932,00 |
| 28.04.2026 | 121,46 | 122,38 | 120,19 | 121,52 | 0,96% | 6.240.692,00 |
| 27.04.2026 | 121,98 | 123,72 | 118,85 | 120,37 | -1,05% | 5.662.024,00 |
| 24.04.2026 | 122,01 | 122,91 | 120,13 | 121,65 | -0,56% | 4.983.807,00 |
| 23.04.2026 | 126,00 | 126,75 | 120,02 | 122,33 | -5,70% | 10.221.595,00 |
| 22.04.2026 | 130,68 | 131,94 | 128,61 | 129,73 | 0,96% | 5.913.205,00 |
| 21.04.2026 | 129,91 | 133,25 | 128,22 | 128,50 | -0,38% | 6.207.043,00 |
| 20.04.2026 | 129,01 | 130,54 | 128,03 | 128,99 | -0,07% | 4.362.676,00 |
| 17.04.2026 | 130,09 | 133,15 | 128,30 | 129,08 | 0,74% | 7.638.214,00 |
| 16.04.2026 | 131,97 | 132,74 | 128,00 | 128,13 | -1,58% | 6.150.192,00 |
| 15.04.2026 | 128,39 | 131,19 | 126,77 | 130,19 | 3,06% | 9.540.814,00 |
| 14.04.2026 | 123,00 | 127,39 | 122,36 | 126,33 | 3,70% | 8.699.421,00 |
| 13.04.2026 | 115,54 | 121,95 | 115,20 | 121,82 | 6,09% | 7.564.383,00 |
| 10.04.2026 | 117,94 | 117,94 | 113,27 | 114,83 | -1,77% | 4.449.669,00 |
| 09.04.2026 | 116,63 | 117,43 | 114,59 | 116,90 | -0,65% | 5.905.595,00 |