109,500€
0,14%
Echtzeit-Aktienkurs Blackstone
Bid:
Ask:
Aktienkurse zur Blackstone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 109,45 | 112,30 | 108,20 | 109,40 | 0,05% | 2.227,00 |
| 16.04.2026 | 111,00 | 112,25 | 108,85 | 109,35 | -1,17% | 2.170,00 |
| 15.04.2026 | 107,00 | 111,15 | 106,60 | 110,65 | 3,12% | 1.594,00 |
| 14.04.2026 | 103,70 | 107,65 | 102,70 | 107,30 | 3,97% | 2.859,00 |
| 13.04.2026 | 97,36 | 103,20 | 96,50 | 103,20 | 6,11% | 1.545,00 |
| 10.04.2026 | 100,30 | 100,30 | 96,62 | 97,26 | -2,25% | 969,00 |
| 09.04.2026 | 100,50 | 101,45 | 98,66 | 99,50 | -0,90% | 587,00 |
| 08.04.2026 | 100,40 | 102,40 | 99,02 | 100,40 | 3,63% | 1.064,00 |
| 07.04.2026 | 97,76 | 97,96 | 95,82 | 96,88 | -1,52% | 532,00 |
| 02.04.2026 | 99,04 | 99,04 | 94,44 | 98,38 | 0,10% | 1.018,00 |
| 01.04.2026 | 99,99 | 101,10 | 97,20 | 98,28 | -1,41% | 3.632,00 |
| 31.03.2026 | 98,32 | 99,69 | 97,11 | 99,69 | 1,98% | 1.865,00 |
| 30.03.2026 | 94,47 | 98,78 | 93,73 | 97,75 | 4,41% | 1.830,00 |
| 27.03.2026 | 95,81 | 95,92 | 93,62 | 93,62 | -1,76% | 848,00 |
| 26.03.2026 | 92,92 | 95,90 | 91,51 | 95,30 | 2,35% | 671,00 |
| 25.03.2026 | 93,61 | 95,44 | 92,77 | 93,11 | 0,41% | 1.593,00 |
| 24.03.2026 | 94,02 | 94,31 | 91,10 | 92,73 | -2,02% | 1.906,00 |
| 23.03.2026 | 95,22 | 98,70 | 93,34 | 94,64 | -1,06% | 2.899,00 |
| 20.03.2026 | 97,98 | 98,58 | 95,00 | 95,65 | -3,03% | 872,00 |
| 19.03.2026 | 99,66 | 99,66 | 96,06 | 98,64 | 0,41% | 1.776,00 |
| 18.03.2026 | 97,17 | 100,58 | 97,10 | 98,24 | 1,18% | 2.205,00 |
| 17.03.2026 | 92,40 | 97,09 | 92,30 | 97,09 | 3,94% | 4.945,00 |
| 16.03.2026 | 94,45 | 95,00 | 92,00 | 93,41 | -0,42% | 4.896,00 |
| 13.03.2026 | 89,00 | 93,80 | 88,37 | 93,80 | 5,87% | 2.009,00 |
| 12.03.2026 | 91,71 | 93,01 | 88,16 | 88,60 | -4,67% | 3.144,00 |
| 11.03.2026 | 95,29 | 95,68 | 91,46 | 92,94 | -1,94% | 6.534,00 |
| 10.03.2026 | 95,58 | 96,68 | 93,92 | 94,78 | -0,93% | 1.326,00 |
| 09.03.2026 | 93,00 | 95,67 | 91,84 | 95,67 | 0,71% | 1.906,00 |
| 06.03.2026 | 100,36 | 100,50 | 94,22 | 95,00 | -4,80% | 5.551,00 |
| 05.03.2026 | 98,51 | 101,00 | 97,57 | 99,79 | 1,52% | 2.291,00 |
| 04.03.2026 | 95,49 | 98,47 | 94,78 | 98,30 | 2,84% | 6.240,00 |
| 03.03.2026 | 97,27 | 97,53 | 91,27 | 95,59 | -3,26% | 3.325,00 |
| 02.03.2026 | 95,50 | 99,06 | 94,30 | 98,81 | 2,93% | 2.134,00 |
| 27.02.2026 | 99,48 | 99,48 | 94,79 | 96,00 | -4,02% | 2.378,00 |
| 26.02.2026 | 100,28 | 102,52 | 98,41 | 100,02 | -0,54% | 2.964,00 |
| 25.02.2026 | 99,30 | 101,10 | 98,28 | 100,56 | 2,10% | 3.571,00 |
| 24.02.2026 | 96,51 | 99,57 | 96,01 | 98,49 | 2,15% | 15.010,00 |
| 23.02.2026 | 102,40 | 103,36 | 94,27 | 96,42 | -6,39% | 7.097,00 |
| 20.02.2026 | 107,66 | 107,66 | 102,68 | 103,00 | -3,79% | 3.175,00 |
| 19.02.2026 | 110,00 | 113,26 | 105,72 | 107,06 | -5,05% | 2.168,00 |
| 18.02.2026 | 110,48 | 113,84 | 110,48 | 112,76 | 1,81% | 699,00 |
| 17.02.2026 | 110,30 | 111,00 | 107,38 | 110,76 | 0,44% | 1.215,00 |
| 16.02.2026 | 110,12 | 110,68 | 109,08 | 110,28 | 0,60% | 511,00 |
| 13.02.2026 | 109,78 | 111,40 | 109,36 | 109,62 | -0,44% | 1.508,00 |
| 12.02.2026 | 113,42 | 114,74 | 108,76 | 110,10 | -1,56% | 7.614,00 |
| 11.02.2026 | 113,02 | 114,06 | 110,70 | 111,84 | -0,80% | 1.705,00 |
| 10.02.2026 | 110,88 | 113,74 | 109,78 | 112,74 | 2,18% | 1.628,00 |
| 09.02.2026 | 108,76 | 110,72 | 107,00 | 110,34 | 0,22% | 3.470,00 |
| 06.02.2026 | 108,44 | 110,28 | 107,02 | 110,10 | 2,99% | 2.640,00 |
| 05.02.2026 | 114,58 | 116,08 | 106,46 | 106,90 | -6,64% | 3.330,00 |
| 04.02.2026 | 113,90 | 115,34 | 108,88 | 114,50 | 0,63% | 3.594,00 |
| 03.02.2026 | 119,22 | 120,78 | 110,50 | 113,78 | -5,69% | 2.612,00 |
| 02.02.2026 | 121,00 | 121,08 | 118,02 | 120,64 | 0,43% | 1.098,00 |
| 30.01.2026 | 118,22 | 120,50 | 117,62 | 120,12 | 0,38% | 1.162,00 |
| 29.01.2026 | 122,22 | 126,16 | 118,26 | 119,66 | -2,24% | 1.886,00 |
| 28.01.2026 | 124,30 | 125,30 | 122,40 | 122,40 | -1,62% | 1.001,00 |
| 27.01.2026 | 126,86 | 127,04 | 123,60 | 124,42 | -1,66% | 286,00 |
| 26.01.2026 | 127,36 | 128,30 | 124,50 | 126,52 | -0,32% | 2.779,00 |
| 23.01.2026 | 132,74 | 132,88 | 126,60 | 126,92 | -3,85% | 927,00 |
| 22.01.2026 | 132,80 | 134,34 | 131,72 | 132,00 | -1,33% | 1.271,00 |
| 21.01.2026 | 132,32 | 134,58 | 131,14 | 133,78 | 1,66% | 950,00 |
| 20.01.2026 | 139,00 | 139,22 | 131,50 | 131,60 | -5,09% | 1.785,00 |
| 19.01.2026 | 140,30 | 140,48 | 138,64 | 138,66 | -1,58% | 775,00 |
| 16.01.2026 | 139,88 | 142,30 | 138,44 | 140,88 | 1,35% | 1.493,00 |
| 15.01.2026 | 135,44 | 139,82 | 134,62 | 139,00 | 2,31% | 2.390,00 |
| 14.01.2026 | 133,54 | 135,86 | 131,70 | 135,86 | 1,84% | 4.546,00 |
| 13.01.2026 | 134,14 | 136,00 | 132,02 | 133,40 | -0,85% | 3.067,00 |
| 12.01.2026 | 135,16 | 135,98 | 132,50 | 134,54 | -0,99% | 2.722,00 |
| 09.01.2026 | 134,00 | 135,88 | 132,88 | 135,88 | 2,33% | 1.910,00 |
| 08.01.2026 | 130,62 | 133,24 | 129,88 | 132,78 | 0,84% | 3.257,00 |
| 07.01.2026 | 138,44 | 139,98 | 126,12 | 131,68 | -5,70% | 4.342,00 |
| 06.01.2026 | 138,02 | 139,64 | 137,40 | 139,64 | 0,19% | 629,00 |
| 05.01.2026 | 135,52 | 139,74 | 135,26 | 139,38 | 3,03% | 1.806,00 |
| 02.01.2026 | 132,12 | 135,56 | 130,72 | 135,28 | 2,87% | 971,00 |
| 30.12.2025 | 130,40 | 131,60 | 130,06 | 131,50 | -0,26% | 403,00 |
| 29.12.2025 | 133,06 | 133,06 | 131,48 | 131,84 | 0,20% | 1.017,00 |
| 23.12.2025 | 131,70 | 133,28 | 131,16 | 131,58 | -0,45% | 724,00 |
| 22.12.2025 | 129,98 | 132,50 | 128,48 | 132,18 | 1,83% | 1.419,00 |
| 19.12.2025 | 131,60 | 132,18 | 129,80 | 129,80 | -2,32% | 966,00 |
| 18.12.2025 | 131,24 | 133,96 | 130,20 | 132,88 | 1,82% | 155,00 |
| 17.12.2025 | 129,36 | 132,90 | 128,82 | 130,50 | 1,12% | 726,00 |
| 16.12.2025 | 128,74 | 129,08 | 128,00 | 129,06 | 0,51% | 483,00 |
| 15.12.2025 | 129,84 | 130,34 | 128,10 | 128,40 | 0,06% | 360,00 |
| 12.12.2025 | 131,28 | 132,66 | 127,52 | 128,32 | -2,24% | 1.035,00 |
| 11.12.2025 | 134,14 | 134,14 | 129,20 | 131,26 | -1,91% | 605,00 |
| 10.12.2025 | 134,52 | 134,98 | 130,00 | 133,82 | -1,43% | 523,00 |
| 09.12.2025 | 129,38 | 135,76 | 129,38 | 135,76 | 4,43% | 1.855,00 |
| 08.12.2025 | 131,14 | 131,42 | 129,92 | 130,00 | -1,50% | 686,00 |
| 05.12.2025 | 129,98 | 132,18 | 129,98 | 131,98 | 1,52% | 590,00 |
| 04.12.2025 | 129,52 | 130,92 | 129,18 | 130,00 | -0,06% | 886,00 |
| 03.12.2025 | 126,84 | 130,22 | 124,80 | 130,08 | 2,44% | 2.199,00 |
| 02.12.2025 | 126,46 | 127,40 | 125,28 | 126,98 | 0,57% | 620,00 |
| 01.12.2025 | 126,26 | 127,30 | 123,40 | 126,26 | -0,44% | 873,00 |
| 28.11.2025 | 126,86 | 127,50 | 125,70 | 126,82 | 0,73% | 1.151,00 |
| 27.11.2025 | 125,58 | 125,90 | 124,36 | 125,90 | 0,54% | 488,00 |
| 26.11.2025 | 124,62 | 126,24 | 123,52 | 125,22 | 0,77% | 3.164,00 |
| 25.11.2025 | 122,04 | 124,98 | 121,02 | 124,26 | 1,06% | 1.569,00 |
| 24.11.2025 | 124,50 | 124,98 | 122,70 | 122,96 | -1,05% | 2.455,00 |
| 21.11.2025 | 119,68 | 124,26 | 119,50 | 124,26 | 3,55% | 780,00 |
| 20.11.2025 | 120,54 | 122,22 | 120,00 | 120,00 | 0,17% | 1.116,00 |