153,730€
-0,32%
Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 157,00 | 157,20 | 153,22 | 154,22 | -0,16% | 1.295,00 |
| 01.11.2024 | 155,60 | 157,94 | 154,46 | 154,46 | -0,25% | 958,00 |
| 31.10.2024 | 158,86 | 159,28 | 154,62 | 154,84 | -2,28% | 1.722,00 |
| 30.10.2024 | 157,00 | 159,34 | 155,44 | 158,46 | 0,87% | 442,00 |
| 29.10.2024 | 156,12 | 157,74 | 156,12 | 157,10 | -0,54% | 192,00 |
| 28.10.2024 | 156,00 | 157,96 | 154,42 | 157,96 | 1,74% | 1.709,00 |
| 25.10.2024 | 157,50 | 157,70 | 155,26 | 155,26 | -1,07% | 619,00 |
| 24.10.2024 | 155,28 | 158,72 | 153,60 | 156,94 | 1,83% | 610,00 |
| 23.10.2024 | 156,54 | 157,90 | 153,20 | 154,12 | -0,82% | 1.069,00 |
| 22.10.2024 | 158,74 | 158,74 | 154,82 | 155,40 | -1,76% | 1.101,00 |
| 21.10.2024 | 159,42 | 159,82 | 156,66 | 158,18 | -0,38% | 1.269,00 |
| 18.10.2024 | 157,28 | 161,98 | 155,68 | 158,78 | 0,89% | 1.638,00 |
| 17.10.2024 | 146,02 | 159,16 | 145,98 | 157,38 | 7,21% | 3.232,00 |
| 16.10.2024 | 144,12 | 147,08 | 143,02 | 146,80 | 2,70% | 303,00 |
| 15.10.2024 | 143,68 | 143,92 | 142,32 | 142,94 | 0,32% | 223,00 |
| 14.10.2024 | 139,98 | 142,62 | 139,40 | 142,48 | 1,66% | 1.330,00 |
| 11.10.2024 | 136,94 | 140,16 | 135,46 | 140,16 | 2,43% | 461,00 |
| 10.10.2024 | 136,54 | 137,52 | 135,00 | 136,84 | 0,72% | 418,00 |
| 09.10.2024 | 135,12 | 135,98 | 134,14 | 135,86 | -0,72% | 2.334,00 |
| 08.10.2024 | 135,02 | 136,84 | 135,02 | 136,84 | 0,69% | 353,00 |
| 07.10.2024 | 138,44 | 138,92 | 135,50 | 135,90 | -1,29% | 816,00 |
| 04.10.2024 | 137,88 | 139,68 | 136,62 | 137,68 | 0,63% | 252,00 |
| 03.10.2024 | 138,48 | 138,48 | 136,10 | 136,82 | -0,28% | 137,00 |
| 02.10.2024 | 137,40 | 137,50 | 136,10 | 137,20 | -0,58% | 94,00 |
| 01.10.2024 | 136,68 | 138,60 | 135,54 | 138,00 | 1,37% | 789,00 |
| 30.09.2024 | 139,40 | 139,40 | 136,14 | 136,14 | -2,17% | 630,00 |
| 27.09.2024 | 138,28 | 139,30 | 136,92 | 139,16 | 1,34% | 397,00 |
| 26.09.2024 | 136,10 | 139,16 | 136,10 | 137,32 | 0,53% | 760,00 |
| 25.09.2024 | 139,82 | 141,32 | 136,60 | 136,60 | -3,01% | 1.908,00 |
| 24.09.2024 | 142,12 | 142,28 | 140,62 | 140,84 | 0,00% | 138,00 |
| 23.09.2024 | 140,66 | 143,50 | 140,66 | 140,84 | -0,82% | 1.529,00 |
| 20.09.2024 | 142,22 | 143,36 | 142,00 | 142,00 | -0,77% | 135,00 |
| 19.09.2024 | 140,78 | 143,58 | 139,98 | 143,10 | 2,14% | 936,00 |
| 18.09.2024 | 138,76 | 141,26 | 137,38 | 140,10 | 0,89% | 1.183,00 |
| 17.09.2024 | 138,14 | 140,74 | 138,14 | 138,86 | -0,46% | 1.236,00 |
| 16.09.2024 | 138,00 | 139,52 | 135,42 | 139,50 | 2,29% | 985,00 |
| 13.09.2024 | 132,78 | 136,98 | 131,56 | 136,38 | 3,04% | 673,00 |
| 12.09.2024 | 129,38 | 132,40 | 129,38 | 132,36 | 2,22% | 208,00 |
| 11.09.2024 | 128,74 | 129,48 | 126,44 | 129,48 | 0,57% | 474,00 |
| 10.09.2024 | 125,72 | 129,38 | 125,72 | 128,74 | 1,04% | 269,00 |
| 09.09.2024 | 123,50 | 127,42 | 123,50 | 127,42 | 3,41% | 564,00 |
| 06.09.2024 | 123,82 | 125,34 | 122,60 | 123,22 | -0,98% | 341,00 |
| 05.09.2024 | 124,86 | 126,68 | 123,64 | 124,44 | -0,65% | 193,00 |
| 04.09.2024 | 123,20 | 125,26 | 123,20 | 125,26 | 0,21% | 155,00 |
| 03.09.2024 | 126,52 | 127,98 | 125,00 | 125,00 | -2,60% | 675,00 |
| 02.09.2024 | 128,12 | 128,34 | 126,86 | 128,34 | 1,45% | 163,00 |
| 30.08.2024 | 127,38 | 127,50 | 126,16 | 126,50 | -0,78% | 137,00 |
| 29.08.2024 | 125,52 | 127,66 | 125,52 | 127,50 | -0,02% | 178,00 |
| 28.08.2024 | 127,32 | 127,52 | 126,16 | 127,52 | 1,19% | 169,00 |
| 27.08.2024 | 126,46 | 127,98 | 126,02 | 126,02 | -1,07% | 763,00 |
| 26.08.2024 | 123,32 | 127,38 | 123,32 | 127,38 | 2,25% | 592,00 |
| 23.08.2024 | 120,80 | 124,58 | 120,80 | 124,58 | 2,48% | 637,00 |
| 22.08.2024 | 121,72 | 121,72 | 120,16 | 121,56 | 1,18% | 105,00 |
| 21.08.2024 | 120,30 | 120,32 | 119,10 | 120,14 | 0,12% | 241,00 |
| 20.08.2024 | 122,32 | 122,32 | 120,00 | 120,00 | -0,53% | 335,00 |
| 19.08.2024 | 122,14 | 122,20 | 120,64 | 120,64 | -1,11% | 294,00 |
| 16.08.2024 | 124,24 | 124,24 | 122,00 | 122,00 | -1,64% | 125,00 |
| 15.08.2024 | 123,34 | 126,02 | 123,34 | 124,04 | 0,39% | 199,00 |
| 14.08.2024 | 120,76 | 123,56 | 120,36 | 123,56 | 2,56% | 394,00 |
| 13.08.2024 | 117,80 | 121,00 | 117,48 | 120,48 | 1,24% | 931,00 |
| 12.08.2024 | 119,34 | 120,66 | 118,78 | 119,00 | -0,97% | 201,00 |
| 09.08.2024 | 118,84 | 121,10 | 118,66 | 120,16 | -0,10% | 1.123,00 |
| 08.08.2024 | 117,24 | 120,28 | 114,74 | 120,28 | 2,59% | 862,00 |
| 07.08.2024 | 120,88 | 121,72 | 117,00 | 117,24 | -1,36% | 589,00 |
| 06.08.2024 | 120,64 | 121,66 | 118,52 | 118,86 | 0,64% | 800,00 |
| 05.08.2024 | 120,50 | 120,50 | 107,00 | 118,10 | -2,19% | 7.263,00 |
| 02.08.2024 | 126,76 | 126,76 | 120,40 | 120,74 | -5,66% | 1.150,00 |
| 01.08.2024 | 130,84 | 132,42 | 127,60 | 127,98 | -2,78% | 478,00 |
| 31.07.2024 | 131,48 | 133,00 | 130,46 | 131,64 | 1,65% | 796,00 |
| 30.07.2024 | 130,94 | 132,00 | 129,50 | 129,50 | -0,60% | 477,00 |
| 29.07.2024 | 130,08 | 131,82 | 129,72 | 130,28 | -0,60% | 439,00 |
| 26.07.2024 | 130,00 | 131,98 | 129,88 | 131,06 | 0,48% | 1.225,00 |
| 25.07.2024 | 126,52 | 130,98 | 126,30 | 130,44 | 2,92% | 1.289,00 |
| 24.07.2024 | 132,56 | 133,02 | 126,74 | 126,74 | -4,58% | 920,00 |
| 23.07.2024 | 128,84 | 133,40 | 128,84 | 132,82 | 2,25% | 1.390,00 |
| 22.07.2024 | 126,72 | 130,22 | 126,72 | 129,90 | 1,63% | 829,00 |
| 19.07.2024 | 124,66 | 130,32 | 124,04 | 127,82 | 1,74% | 2.711,00 |
| 18.07.2024 | 122,76 | 128,20 | 121,66 | 125,64 | 1,90% | 990,00 |
| 17.07.2024 | 124,96 | 126,26 | 122,32 | 123,30 | -2,13% | 1.042,00 |
| 16.07.2024 | 122,00 | 125,98 | 120,88 | 125,98 | 4,06% | 2.343,00 |
| 15.07.2024 | 118,98 | 122,00 | 118,38 | 121,06 | 2,16% | 1.188,00 |
| 12.07.2024 | 116,48 | 118,50 | 116,48 | 118,50 | 1,94% | 789,00 |
| 11.07.2024 | 115,00 | 117,74 | 114,40 | 116,24 | 1,95% | 1.434,00 |
| 10.07.2024 | 111,54 | 114,02 | 111,24 | 114,02 | 1,79% | 573,00 |
| 09.07.2024 | 111,50 | 112,38 | 111,04 | 112,02 | -0,27% | 90,00 |
| 08.07.2024 | 112,98 | 113,24 | 111,62 | 112,32 | -0,64% | 588,00 |
| 05.07.2024 | 114,50 | 114,50 | 113,04 | 113,04 | -0,79% | 672,00 |
| 04.07.2024 | 115,24 | 115,24 | 113,94 | 113,94 | -0,16% | 137,00 |
| 03.07.2024 | 114,02 | 114,74 | 113,66 | 114,12 | -0,54% | 126,00 |
| 02.07.2024 | 113,16 | 114,74 | 112,78 | 114,74 | 0,81% | 300,00 |
| 01.07.2024 | 115,48 | 115,96 | 113,32 | 113,82 | -1,45% | 281,00 |
| 28.06.2024 | 117,80 | 118,00 | 115,50 | 115,50 | -0,38% | 140,00 |
| 27.06.2024 | 115,54 | 117,00 | 115,10 | 115,94 | -0,48% | 355,00 |
| 26.06.2024 | 116,76 | 116,76 | 115,26 | 116,50 | 0,88% | 139,00 |
| 25.06.2024 | 116,32 | 117,44 | 115,48 | 115,48 | -1,48% | 466,00 |
| 24.06.2024 | 115,48 | 117,36 | 115,48 | 117,22 | 0,51% | 427,00 |
| 21.06.2024 | 116,98 | 116,98 | 115,86 | 116,62 | 0,22% | 254,00 |
| 20.06.2024 | 115,06 | 116,92 | 114,06 | 116,36 | 1,38% | 814,00 |
| 19.06.2024 | 113,84 | 114,86 | 113,82 | 114,78 | 0,91% | 248,00 |
| 18.06.2024 | 114,76 | 114,88 | 113,38 | 113,74 | -0,23% | 235,00 |