110,390€
0,26%
Echtzeit-Aktienkurs Blackstone Group L.P.
Bid:
Ask:
Aktienkurse zur Blackstone Group L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 111,54 | 114,09 | 110,02 | 110,34 | -0,59% | 30,00 |
| 02.05.2024 | 109,58 | 111,70 | 108,97 | 110,99 | 1,61% | 43,00 |
| 30.04.2024 | 112,64 | 112,71 | 109,16 | 109,23 | -2,94% | - |
| 29.04.2024 | 116,25 | 116,25 | 112,09 | 112,54 | -1,63% | 12,00 |
| 26.04.2024 | 114,48 | 115,37 | 113,73 | 114,40 | -0,50% | - |
| 25.04.2024 | 115,33 | 116,19 | 111,62 | 114,98 | -0,61% | 10,00 |
| 24.04.2024 | 118,12 | 118,20 | 114,74 | 115,69 | -0,34% | - |
| 23.04.2024 | 114,63 | 117,31 | 114,21 | 116,08 | 1,29% | - |
| 22.04.2024 | 111,30 | 115,36 | 110,88 | 114,60 | 3,28% | 30,00 |
| 19.04.2024 | 111,13 | 114,12 | 110,86 | 110,96 | -1,88% | - |
| 18.04.2024 | 115,69 | 115,79 | 107,98 | 113,09 | -2,05% | - |
| 17.04.2024 | 114,55 | 117,09 | 114,40 | 115,46 | 0,62% | 210,00 |
| 16.04.2024 | 113,94 | 115,52 | 112,58 | 114,75 | 0,63% | 40,00 |
| 15.04.2024 | 116,13 | 117,97 | 112,95 | 114,03 | -1,76% | 165,00 |
| 12.04.2024 | 118,58 | 119,74 | 115,30 | 116,07 | -1,85% | - |
| 11.04.2024 | 117,20 | 119,44 | 116,32 | 118,26 | 0,81% | 60,00 |
| 10.04.2024 | 121,49 | 122,24 | 117,11 | 117,31 | -3,27% | 320,00 |
| 09.04.2024 | 119,07 | 121,28 | 118,20 | 121,28 | 1,74% | - |
| 08.04.2024 | 117,65 | 119,71 | 116,89 | 119,21 | 1,21% | - |
| 05.04.2024 | 116,51 | 118,44 | 115,89 | 117,78 | 1,24% | 29,00 |
| 04.04.2024 | 116,55 | 118,98 | 115,85 | 116,34 | -0,44% | 30,00 |
| 03.04.2024 | 116,64 | 117,90 | 115,80 | 116,86 | -0,36% | 2,00 |
| 02.04.2024 | 122,02 | 122,20 | 116,07 | 117,28 | -3,47% | 16,00 |
| 28.03.2024 | 121,25 | 122,25 | 120,25 | 121,50 | 0,21% | - |
| 27.03.2024 | 118,00 | 121,75 | 118,00 | 121,25 | 1,89% | - |
| 26.03.2024 | 118,75 | 119,75 | 116,75 | 119,00 | 0,42% | - |
| 25.03.2024 | 117,25 | 119,50 | 116,00 | 118,50 | 0,00% | 453,00 |
| 22.03.2024 | 121,25 | 122,25 | 116,75 | 118,50 | -1,46% | 100,00 |
| 21.03.2024 | 116,75 | 122,75 | 116,75 | 120,25 | 2,56% | 1.520,00 |
| 20.03.2024 | 114,00 | 117,75 | 113,25 | 117,25 | 2,63% | - |
| 19.03.2024 | 113,25 | 114,25 | 111,75 | 114,25 | 0,44% | 190,00 |
| 18.03.2024 | 115,50 | 116,25 | 113,00 | 113,75 | -0,87% | 2.100,00 |
| 15.03.2024 | 114,25 | 115,25 | 112,75 | 114,75 | 0,66% | 100,00 |
| 14.03.2024 | 115,25 | 116,75 | 113,25 | 114,00 | -1,51% | 343,00 |
| 13.03.2024 | 113,25 | 115,75 | 112,50 | 115,75 | 1,98% | 140,00 |
| 12.03.2024 | 114,00 | 115,00 | 112,75 | 113,50 | -0,22% | - |
| 11.03.2024 | 116,25 | 116,75 | 113,50 | 113,75 | -1,30% | 100,00 |
| 08.03.2024 | 112,25 | 116,75 | 112,25 | 115,25 | 1,10% | - |
| 07.03.2024 | 113,25 | 115,25 | 111,25 | 114,00 | 0,66% | 440,00 |
| 06.03.2024 | 115,50 | 117,25 | 112,25 | 113,25 | -1,31% | - |
| 05.03.2024 | 116,00 | 116,75 | 114,25 | 114,75 | -1,71% | 258,00 |
| 04.03.2024 | 117,75 | 118,25 | 114,25 | 116,75 | -1,27% | 150,00 |
| 01.03.2024 | 117,50 | 119,75 | 116,50 | 118,25 | 0,00% | 280,00 |
| 29.02.2024 | 116,00 | 119,00 | 115,75 | 118,25 | 1,28% | - |
| 28.02.2024 | 116,50 | 117,75 | 116,00 | 116,75 | 0,00% | - |
| 27.02.2024 | 115,00 | 117,25 | 115,00 | 116,75 | 1,08% | 55,00 |
| 26.02.2024 | 115,50 | 116,75 | 114,25 | 115,50 | -0,22% | 75,00 |
| 23.02.2024 | 116,75 | 118,75 | 115,25 | 115,75 | -1,70% | - |
| 22.02.2024 | 117,00 | 119,75 | 116,50 | 117,75 | 0,86% | 175,00 |
| 21.02.2024 | 116,50 | 117,25 | 115,75 | 116,75 | 0,00% | - |
| 20.02.2024 | 119,25 | 119,75 | 116,25 | 116,75 | -2,51% | - |
| 19.02.2024 | 119,00 | 120,00 | 118,75 | 119,75 | 0,84% | 100,00 |
| 16.02.2024 | 120,00 | 121,00 | 118,75 | 118,75 | -1,04% | 154,00 |
| 15.02.2024 | 120,25 | 121,50 | 119,00 | 120,00 | 0,63% | 4,00 |
| 14.02.2024 | 116,50 | 119,75 | 116,50 | 119,25 | 2,14% | - |
| 13.02.2024 | 120,75 | 121,75 | 114,00 | 116,75 | -3,51% | 80,00 |
| 12.02.2024 | 118,25 | 121,75 | 117,75 | 121,00 | 2,98% | 1.736,00 |
| 09.02.2024 | 118,25 | 119,25 | 116,75 | 117,50 | -1,05% | - |
| 08.02.2024 | 116,50 | 119,25 | 115,50 | 118,75 | 1,28% | - |
| 07.02.2024 | 114,25 | 117,75 | 113,50 | 117,25 | 2,18% | 150,00 |
| 06.02.2024 | 112,50 | 114,75 | 112,25 | 114,75 | 1,77% | 50,00 |
| 05.02.2024 | 115,25 | 115,75 | 111,75 | 112,75 | -2,17% | - |
| 02.02.2024 | 113,75 | 115,75 | 111,75 | 115,25 | 0,88% | - |
| 01.02.2024 | 115,50 | 117,75 | 111,75 | 114,25 | -0,87% | - |
| 31.01.2024 | 117,75 | 117,75 | 115,25 | 115,25 | -1,71% | 50,00 |
| 30.01.2024 | 118,00 | 118,25 | 116,25 | 117,25 | -0,64% | 800,00 |
| 29.01.2024 | 114,75 | 118,25 | 114,75 | 118,00 | 4,42% | 45,00 |
| 26.01.2024 | 114,25 | 115,75 | 113,00 | 113,00 | -0,66% | - |
| 25.01.2024 | 113,00 | 115,50 | 110,25 | 113,75 | 2,71% | 146,00 |
| 24.01.2024 | 109,75 | 111,25 | 109,00 | 110,75 | 0,91% | 6,00 |
| 23.01.2024 | 110,75 | 112,25 | 109,25 | 109,75 | -1,35% | 300,00 |
| 22.01.2024 | 109,25 | 112,25 | 108,50 | 111,25 | 1,83% | 40,00 |
| 19.01.2024 | 107,50 | 109,25 | 106,75 | 109,25 | 1,39% | - |
| 18.01.2024 | 107,00 | 109,25 | 106,50 | 107,75 | 0,23% | - |
| 17.01.2024 | 108,50 | 108,50 | 105,75 | 107,50 | -1,15% | 350,00 |
| 16.01.2024 | 108,75 | 109,50 | 107,25 | 108,75 | 0,00% | - |
| 15.01.2024 | 108,50 | 109,25 | 108,50 | 108,75 | -0,23% | 50,00 |
| 12.01.2024 | 109,00 | 110,50 | 108,25 | 109,00 | -0,23% | - |
| 11.01.2024 | 110,50 | 112,25 | 108,25 | 109,25 | -1,35% | 1.000,00 |
| 10.01.2024 | 111,00 | 112,25 | 109,75 | 110,75 | 0,00% | 100,00 |
| 09.01.2024 | 111,00 | 111,75 | 109,25 | 110,75 | -0,89% | 112,00 |
| 08.01.2024 | 111,00 | 112,25 | 110,50 | 111,75 | 0,00% | 60,00 |
| 05.01.2024 | 112,25 | 112,75 | 110,50 | 111,75 | -0,45% | 100,00 |
| 04.01.2024 | 112,00 | 113,25 | 111,00 | 112,25 | 0,22% | 18,00 |
| 03.01.2024 | 115,50 | 115,75 | 111,75 | 112,00 | -4,48% | 455,00 |
| 02.01.2024 | 119,25 | 119,25 | 115,75 | 117,25 | -2,09% | 132,00 |
| 29.12.2023 | 120,00 | 120,50 | 119,75 | 119,75 | -0,42% | 108,00 |
| 28.12.2023 | 119,25 | 120,75 | 118,75 | 120,25 | 0,84% | 168,00 |
| 27.12.2023 | 119,25 | 120,50 | 117,75 | 119,25 | 0,42% | 131,00 |
| 22.12.2023 | 117,00 | 119,75 | 116,75 | 118,75 | 1,28% | - |
| 21.12.2023 | 115,25 | 117,25 | 114,75 | 117,25 | 1,74% | 75,00 |
| 20.12.2023 | 117,00 | 118,00 | 115,25 | 115,25 | -1,28% | 2.065,00 |
| 19.12.2023 | 114,50 | 117,75 | 112,50 | 116,75 | 1,08% | 30,00 |
| 18.12.2023 | 117,75 | 118,75 | 115,25 | 115,50 | -2,74% | - |
| 15.12.2023 | 116,75 | 119,75 | 115,75 | 118,75 | 1,71% | 1.252,00 |
| 14.12.2023 | 110,25 | 117,25 | 109,50 | 116,75 | 5,90% | 195,00 |
| 13.12.2023 | 105,00 | 110,25 | 103,75 | 110,25 | 5,25% | 72,00 |
| 12.12.2023 | 104,75 | 105,25 | 103,75 | 104,75 | 0,00% | 745,00 |
| 11.12.2023 | 104,75 | 105,25 | 104,25 | 104,75 | 0,00% | - |
| 08.12.2023 | 105,75 | 106,25 | 103,75 | 104,75 | -0,71% | - |