115,390€
-1,82%
Echtzeit-Aktienkurs Blackstone
Bid:
Ask:
Aktienkurse zur Blackstone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 117,74 | 118,56 | 114,48 | 115,28 | -1,91% | - |
| 16.05.2024 | 120,53 | 122,50 | 117,44 | 117,53 | -2,25% | 75,00 |
| 15.05.2024 | 115,99 | 120,70 | 115,38 | 120,23 | 3,69% | - |
| 14.05.2024 | 113,19 | 116,67 | 112,84 | 115,95 | 2,46% | - |
| 13.05.2024 | 114,58 | 116,75 | 112,82 | 113,17 | -1,62% | 575,00 |
| 10.05.2024 | 114,38 | 115,46 | 113,70 | 115,03 | 0,99% | - |
| 09.05.2024 | 111,64 | 114,49 | 110,58 | 113,90 | 2,45% | - |
| 08.05.2024 | 111,70 | 113,47 | 110,45 | 111,18 | -1,81% | 22,00 |
| 07.05.2024 | 112,36 | 114,17 | 111,68 | 113,23 | 0,57% | 12,00 |
| 06.05.2024 | 109,54 | 113,04 | 109,27 | 112,59 | 2,73% | 32,00 |
| 03.05.2024 | 110,95 | 114,11 | 109,36 | 109,60 | -1,06% | 7,00 |
| 02.05.2024 | 108,96 | 111,94 | 108,96 | 110,77 | 1,54% | - |
| 30.04.2024 | 112,87 | 113,01 | 108,84 | 109,09 | -2,90% | 19,00 |
| 29.04.2024 | 114,48 | 116,25 | 112,05 | 112,35 | -1,71% | - |
| 26.04.2024 | 115,09 | 115,28 | 113,70 | 114,31 | 0,04% | 33,00 |
| 25.04.2024 | 115,49 | 116,19 | 111,62 | 114,27 | -0,94% | 30,00 |
| 24.04.2024 | 116,15 | 118,27 | 114,70 | 115,35 | -0,45% | 30,00 |
| 23.04.2024 | 114,62 | 117,31 | 114,20 | 115,87 | 1,25% | 70,00 |
| 22.04.2024 | 111,90 | 115,39 | 110,91 | 114,44 | 2,85% | 41,00 |
| 19.04.2024 | 112,55 | 114,12 | 110,55 | 111,27 | -0,81% | 60,00 |
| 18.04.2024 | 115,43 | 115,90 | 108,00 | 112,18 | -2,96% | 10,00 |
| 17.04.2024 | 114,44 | 116,96 | 114,40 | 115,60 | 0,75% | 105,00 |
| 16.04.2024 | 114,06 | 115,53 | 112,60 | 114,74 | 0,49% | - |
| 15.04.2024 | 115,45 | 117,89 | 112,95 | 114,18 | -1,58% | - |
| 12.04.2024 | 117,69 | 119,35 | 115,30 | 116,01 | -2,04% | - |
| 11.04.2024 | 117,22 | 119,45 | 116,41 | 118,43 | 1,16% | 4,00 |
| 10.04.2024 | 121,76 | 122,20 | 117,07 | 117,07 | -3,92% | 18,00 |
| 09.04.2024 | 115,67 | 122,10 | 115,67 | 121,85 | 2,31% | 40,00 |
| 08.04.2024 | 117,75 | 119,71 | 116,94 | 119,10 | 1,22% | 85,00 |
| 05.04.2024 | 116,86 | 118,47 | 115,89 | 117,66 | 1,22% | 35,00 |
| 04.04.2024 | 116,56 | 118,80 | 115,81 | 116,24 | -0,50% | - |
| 03.04.2024 | 117,32 | 117,86 | 115,76 | 116,82 | -0,29% | - |
| 02.04.2024 | 122,08 | 122,20 | 116,05 | 117,16 | -3,97% | 17,00 |
| 28.03.2024 | 120,50 | 122,25 | 120,25 | 122,00 | 1,24% | 6,00 |
| 27.03.2024 | 118,50 | 121,50 | 118,00 | 120,50 | 1,47% | - |
| 26.03.2024 | 118,75 | 119,75 | 117,75 | 118,75 | -0,21% | 4,00 |
| 25.03.2024 | 117,50 | 119,25 | 116,25 | 119,00 | 1,28% | 41,00 |
| 22.03.2024 | 121,25 | 122,25 | 117,50 | 117,50 | -3,09% | 100,00 |
| 21.03.2024 | 116,75 | 122,75 | 116,75 | 121,25 | 3,63% | 30,00 |
| 20.03.2024 | 114,00 | 117,75 | 113,25 | 117,00 | 2,86% | 5,00 |
| 19.03.2024 | 113,50 | 114,25 | 111,75 | 113,75 | 0,22% | - |
| 18.03.2024 | 114,75 | 116,25 | 113,25 | 113,50 | -0,87% | - |
| 15.03.2024 | 114,25 | 115,25 | 112,75 | 114,50 | 0,22% | 210,00 |
| 14.03.2024 | 116,00 | 116,75 | 113,25 | 114,25 | -1,30% | 82,00 |
| 13.03.2024 | 112,75 | 115,75 | 112,25 | 115,75 | 2,43% | - |
| 12.03.2024 | 114,00 | 114,75 | 112,75 | 113,00 | -1,09% | - |
| 11.03.2024 | 115,00 | 116,75 | 112,75 | 114,25 | -1,08% | 130,00 |
| 08.03.2024 | 113,50 | 116,75 | 112,00 | 115,50 | 1,99% | 40,00 |
| 07.03.2024 | 113,25 | 114,75 | 111,25 | 113,25 | 0,00% | 17,00 |
| 06.03.2024 | 116,00 | 116,75 | 112,25 | 113,25 | -1,52% | - |
| 05.03.2024 | 116,50 | 117,00 | 114,25 | 115,00 | -1,50% | 77,00 |
| 04.03.2024 | 118,00 | 118,25 | 114,25 | 116,75 | -0,85% | - |
| 01.03.2024 | 118,50 | 119,25 | 116,75 | 117,75 | -0,63% | 16,00 |
| 29.02.2024 | 116,50 | 118,75 | 116,00 | 118,50 | 1,94% | - |
| 28.02.2024 | 117,00 | 117,50 | 116,00 | 116,25 | -0,43% | - |
| 27.02.2024 | 115,50 | 117,25 | 115,00 | 116,75 | 0,86% | - |
| 26.02.2024 | 115,50 | 116,75 | 114,25 | 115,75 | 0,00% | - |
| 23.02.2024 | 116,75 | 118,25 | 115,25 | 115,75 | -1,49% | 30,00 |
| 22.02.2024 | 117,00 | 119,75 | 116,50 | 117,50 | 0,86% | 52,00 |
| 21.02.2024 | 116,50 | 117,25 | 115,75 | 116,50 | -0,43% | - |
| 20.02.2024 | 119,75 | 119,75 | 115,75 | 117,00 | -2,30% | 150,00 |
| 19.02.2024 | 118,75 | 120,00 | 118,50 | 119,75 | 1,05% | 102,00 |
| 16.02.2024 | 121,00 | 121,00 | 118,50 | 118,50 | -2,07% | - |
| 15.02.2024 | 120,00 | 121,50 | 119,00 | 121,00 | 0,62% | 162,00 |
| 14.02.2024 | 116,50 | 120,25 | 115,50 | 120,25 | 3,22% | 41,00 |
| 13.02.2024 | 121,00 | 121,75 | 114,75 | 116,50 | -3,32% | 168,00 |
| 12.02.2024 | 118,50 | 121,75 | 117,75 | 120,50 | 2,12% | 143,00 |
| 09.02.2024 | 118,00 | 119,25 | 116,75 | 118,00 | -0,21% | 4,00 |
| 08.02.2024 | 116,00 | 119,50 | 115,50 | 118,25 | 1,94% | 54,00 |
| 07.02.2024 | 115,00 | 118,00 | 113,50 | 116,00 | 0,87% | 31,00 |
| 06.02.2024 | 112,50 | 115,25 | 112,25 | 115,00 | 2,45% | 10,00 |
| 05.02.2024 | 115,25 | 115,75 | 111,75 | 112,25 | -2,60% | - |
| 02.02.2024 | 114,00 | 115,75 | 111,75 | 115,25 | 0,66% | 9,00 |
| 01.02.2024 | 115,50 | 118,00 | 111,75 | 114,50 | -0,65% | 44,00 |
| 31.01.2024 | 117,50 | 117,75 | 114,50 | 115,25 | -1,71% | - |
| 30.01.2024 | 118,25 | 118,25 | 116,25 | 117,25 | -0,21% | - |
| 29.01.2024 | 114,25 | 118,25 | 114,25 | 117,50 | 2,40% | 85,00 |
| 26.01.2024 | 114,75 | 115,75 | 113,00 | 114,75 | 0,22% | 4,00 |
| 25.01.2024 | 114,00 | 115,25 | 110,75 | 114,50 | 2,92% | 306,00 |
| 24.01.2024 | 110,00 | 111,25 | 108,25 | 111,25 | 1,37% | 29,00 |
| 23.01.2024 | 110,50 | 112,00 | 109,25 | 109,75 | -1,35% | 18,00 |
| 22.01.2024 | 109,00 | 112,25 | 108,75 | 111,25 | 2,06% | - |
| 19.01.2024 | 107,75 | 109,50 | 106,75 | 109,00 | 1,16% | 15,00 |
| 18.01.2024 | 107,50 | 109,25 | 106,75 | 107,75 | 0,70% | - |
| 17.01.2024 | 108,50 | 109,00 | 105,75 | 107,00 | -1,38% | 20,00 |
| 16.01.2024 | 108,75 | 109,25 | 107,25 | 108,50 | -0,23% | 60,00 |
| 15.01.2024 | 109,00 | 109,25 | 108,75 | 108,75 | 0,00% | 51,00 |
| 12.01.2024 | 108,75 | 110,25 | 108,25 | 108,75 | 0,23% | 20,00 |
| 11.01.2024 | 110,75 | 112,25 | 108,25 | 108,50 | -2,47% | 569,00 |
| 10.01.2024 | 109,75 | 111,75 | 109,75 | 111,25 | 0,45% | - |
| 09.01.2024 | 111,00 | 111,75 | 109,25 | 110,75 | -0,45% | 90,00 |
| 08.01.2024 | 112,00 | 112,25 | 110,50 | 111,25 | -0,45% | 26,00 |
| 05.01.2024 | 112,25 | 113,25 | 110,75 | 111,75 | -0,67% | 55,00 |
| 04.01.2024 | 112,00 | 113,25 | 111,00 | 112,50 | 0,45% | 9,00 |
| 03.01.2024 | 116,00 | 116,00 | 111,75 | 112,00 | -3,45% | - |
| 02.01.2024 | 120,00 | 120,00 | 115,75 | 116,00 | -3,33% | 6,00 |
| 29.12.2023 | 120,50 | 120,75 | 119,75 | 120,00 | 0,00% | - |
| 28.12.2023 | 120,00 | 120,75 | 118,75 | 120,00 | 0,84% | 2,00 |
| 27.12.2023 | 118,50 | 120,25 | 117,75 | 119,00 | 0,63% | 101,00 |
| 22.12.2023 | 117,25 | 119,75 | 116,75 | 118,25 | 0,85% | 99,00 |