124,173$
1,71%
Echtzeit-Aktienkurs Blackstone
Bid:
Ask:
Aktienkurse zur Blackstone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 122,60 | 125,62 | 122,32 | 124,31 | 1,82% | 3.350.107,00 |
| 22.04.2024 | 119,55 | 123,00 | 117,76 | 122,09 | 3,12% | 3.290.887,00 |
| 19.04.2024 | 120,15 | 121,79 | 118,06 | 118,40 | -1,60% | 4.161.306,00 |
| 18.04.2024 | 121,13 | 123,45 | 119,06 | 120,32 | -2,33% | 5.701.873,00 |
| 17.04.2024 | 123,28 | 124,61 | 121,94 | 123,19 | 1,07% | 5.150.855,00 |
| 16.04.2024 | 120,63 | 122,86 | 119,69 | 121,88 | 0,59% | 3.540.130,00 |
| 15.04.2024 | 124,82 | 125,50 | 119,94 | 121,17 | -1,86% | 3.350.804,00 |
| 12.04.2024 | 125,70 | 125,99 | 122,67 | 123,47 | -2,68% | 4.002.864,00 |
| 11.04.2024 | 126,50 | 128,19 | 124,63 | 126,87 | 0,63% | 3.429.060,00 |
| 10.04.2024 | 128,06 | 128,57 | 125,71 | 126,08 | -4,48% | 3.339.913,00 |
| 09.04.2024 | 130,00 | 132,09 | 128,50 | 132,00 | 2,07% | 3.258.597,00 |
| 08.04.2024 | 127,49 | 129,93 | 126,83 | 129,32 | 1,36% | 2.422.518,00 |
| 05.04.2024 | 126,00 | 128,40 | 125,36 | 127,58 | 1,25% | 1.906.734,00 |
| 04.04.2024 | 128,00 | 129,15 | 125,66 | 126,01 | -0,44% | 2.445.082,00 |
| 03.04.2024 | 125,63 | 127,33 | 125,36 | 126,57 | 0,21% | 2.101.897,00 |
| 02.04.2024 | 128,05 | 128,13 | 124,67 | 126,31 | -3,60% | 3.621.107,00 |
| 01.04.2024 | 131,80 | 132,00 | 130,85 | 131,03 | -0,26% | 2.478.183,00 |
| 28.03.2024 | 131,01 | 131,75 | 130,42 | 131,37 | 0,37% | 3.132.574,00 |
| 27.03.2024 | 129,51 | 130,98 | 128,92 | 130,89 | 2,35% | 2.146.430,00 |
| 26.03.2024 | 129,75 | 130,00 | 127,64 | 127,88 | -0,75% | 1.993.014,00 |
| 25.03.2024 | 128,00 | 129,29 | 127,91 | 128,84 | 0,77% | 1.792.585,00 |
| 22.03.2024 | 131,05 | 131,30 | 127,79 | 127,86 | -2,89% | 2.072.698,00 |
| 21.03.2024 | 128,90 | 133,56 | 128,71 | 131,66 | 3,05% | 4.003.369,00 |
| 20.03.2024 | 123,71 | 128,48 | 123,37 | 127,76 | 3,05% | 3.151.184,00 |
| 19.03.2024 | 122,66 | 124,12 | 121,50 | 123,98 | 0,45% | 3.459.249,00 |
| 18.03.2024 | 125,84 | 126,68 | 123,16 | 123,43 | -1,23% | 3.163.211,00 |
| 15.03.2024 | 123,17 | 125,29 | 123,17 | 124,97 | 0,14% | 22.840.285,00 |
| 14.03.2024 | 126,00 | 127,29 | 123,22 | 124,80 | -1,03% | 5.851.200,00 |
| 13.03.2024 | 124,00 | 126,41 | 123,47 | 126,10 | 1,96% | 3.584.321,00 |
| 12.03.2024 | 124,87 | 125,49 | 123,05 | 123,68 | -0,71% | 2.888.547,00 |
| 11.03.2024 | 126,20 | 126,20 | 124,04 | 124,57 | -1,13% | 2.958.889,00 |
| 08.03.2024 | 125,33 | 127,73 | 125,33 | 125,99 | 0,95% | 3.151.451,00 |
| 07.03.2024 | 125,00 | 125,51 | 123,30 | 124,80 | 1,22% | 2.914.028,00 |
| 06.03.2024 | 126,65 | 127,45 | 122,19 | 123,30 | -1,22% | 3.355.620,00 |
| 05.03.2024 | 126,27 | 126,70 | 124,12 | 124,82 | -1,41% | 3.856.318,00 |
| 04.03.2024 | 125,68 | 127,81 | 124,07 | 126,60 | -1,16% | 5.822.481,00 |
| 01.03.2024 | 127,82 | 129,24 | 126,47 | 128,09 | 0,21% | 3.673.581,00 |
| 29.02.2024 | 127,61 | 128,37 | 126,21 | 127,82 | 1,19% | 3.861.503,00 |
| 28.02.2024 | 126,17 | 127,27 | 125,62 | 126,32 | -0,34% | 1.986.669,00 |
| 27.02.2024 | 126,12 | 126,92 | 125,50 | 126,75 | 1,17% | 2.968.521,00 |
| 26.02.2024 | 125,12 | 126,43 | 124,84 | 125,28 | 0,14% | 2.623.834,00 |
| 23.02.2024 | 127,96 | 128,37 | 124,75 | 125,11 | -1,71% | 3.380.434,00 |
| 22.02.2024 | 128,31 | 129,60 | 126,75 | 127,29 | 0,87% | 3.162.610,00 |
| 21.02.2024 | 125,91 | 126,37 | 125,10 | 126,19 | -0,11% | 2.454.619,00 |
| 20.02.2024 | 126,72 | 127,11 | 125,60 | 126,33 | -1,22% | 2.982.344,00 |
| 16.02.2024 | 128,89 | 129,76 | 127,78 | 127,89 | -1,81% | 3.578.366,00 |
| 15.02.2024 | 129,47 | 130,73 | 128,92 | 130,25 | 1,80% | 3.542.437,00 |
| 14.02.2024 | 126,62 | 128,30 | 125,96 | 127,95 | 2,40% | 3.302.826,00 |
| 13.02.2024 | 126,19 | 126,34 | 122,02 | 124,95 | -3,94% | 6.448.092,00 |
| 12.02.2024 | 127,32 | 131,29 | 127,10 | 130,08 | 1,88% | 3.981.911,00 |
| 09.02.2024 | 128,10 | 128,65 | 125,99 | 127,68 | -0,13% | 3.181.604,00 |
| 08.02.2024 | 125,75 | 128,54 | 125,00 | 127,84 | 1,39% | 3.435.957,00 |
| 07.02.2024 | 124,47 | 126,58 | 123,87 | 126,09 | 2,05% | 2.731.518,00 |
| 06.02.2024 | 121,64 | 123,66 | 121,10 | 123,56 | 1,91% | 3.067.089,00 |
| 05.02.2024 | 123,00 | 123,24 | 119,93 | 121,25 | -2,50% | 3.604.852,00 |
| 02.02.2024 | 122,27 | 124,93 | 120,56 | 124,36 | 0,05% | 3.320.436,00 |
| 01.02.2024 | 125,03 | 125,80 | 121,25 | 124,30 | -0,12% | 5.190.167,00 |
| 31.01.2024 | 125,95 | 127,29 | 124,33 | 124,45 | -2,16% | 3.154.725,00 |
| 30.01.2024 | 127,47 | 128,24 | 126,01 | 127,20 | -0,49% | 2.495.713,00 |
| 29.01.2024 | 124,77 | 127,89 | 124,57 | 127,83 | 2,62% | 4.298.874,00 |
| 26.01.2024 | 123,85 | 125,54 | 123,25 | 124,57 | 0,87% | 3.715.753,00 |
| 25.01.2024 | 125,09 | 125,21 | 119,91 | 123,49 | 2,37% | 6.069.770,00 |
| 24.01.2024 | 120,91 | 121,09 | 119,18 | 120,63 | 1,39% | 3.753.526,00 |
| 23.01.2024 | 121,09 | 121,63 | 118,35 | 118,98 | -1,65% | 2.637.351,00 |
| 22.01.2024 | 119,60 | 122,22 | 119,60 | 120,97 | 1,59% | 2.973.165,00 |
| 19.01.2024 | 117,42 | 119,25 | 116,33 | 119,08 | 1,70% | 4.079.489,00 |
| 18.01.2024 | 117,81 | 118,21 | 115,63 | 117,09 | 0,09% | 2.334.828,00 |
| 17.01.2024 | 115,90 | 117,16 | 114,88 | 116,98 | -1,07% | 3.286.525,00 |
| 16.01.2024 | 118,36 | 118,79 | 116,61 | 118,25 | -0,91% | 3.007.934,00 |
| 12.01.2024 | 120,48 | 121,30 | 118,48 | 119,34 | -0,48% | 2.044.836,00 |
| 11.01.2024 | 120,78 | 121,48 | 118,57 | 119,92 | -1,32% | 3.875.086,00 |
| 10.01.2024 | 120,83 | 122,05 | 120,05 | 121,53 | 0,44% | 4.049.499,00 |
| 09.01.2024 | 120,54 | 121,71 | 119,62 | 121,00 | -1,10% | 5.883.353,00 |
| 08.01.2024 | 122,58 | 122,93 | 121,22 | 122,34 | 0,11% | 4.273.215,00 |
| 05.01.2024 | 121,50 | 123,88 | 120,98 | 122,21 | -0,56% | 2.747.654,00 |
| 04.01.2024 | 122,25 | 124,19 | 121,60 | 122,90 | 0,45% | 3.215.859,00 |
| 03.01.2024 | 125,05 | 125,45 | 121,58 | 122,35 | -4,62% | 5.391.046,00 |
| 02.01.2024 | 129,20 | 129,75 | 126,77 | 128,27 | -2,02% | 4.500.927,00 |
| 29.12.2023 | 132,87 | 133,24 | 130,28 | 130,92 | -1,66% | 2.049.211,00 |
| 28.12.2023 | 132,50 | 133,53 | 132,04 | 133,13 | 0,39% | 2.087.998,00 |
| 27.12.2023 | 131,07 | 133,43 | 130,58 | 132,61 | 0,94% | 3.561.284,00 |
| 26.12.2023 | 130,67 | 132,01 | 130,34 | 131,37 | 0,52% | 2.485.036,00 |
| 22.12.2023 | 129,74 | 132,08 | 129,24 | 130,69 | 1,20% | 3.342.672,00 |
| 21.12.2023 | 127,40 | 129,21 | 126,75 | 129,14 | 2,41% | 3.810.861,00 |
| 20.12.2023 | 127,83 | 129,54 | 125,95 | 126,10 | -1,71% | 5.627.348,00 |
| 19.12.2023 | 125,56 | 129,31 | 125,04 | 128,29 | 1,85% | 5.025.511,00 |
| 18.12.2023 | 129,50 | 129,74 | 125,89 | 125,96 | -2,64% | 4.605.515,00 |
| 15.12.2023 | 127,69 | 130,41 | 127,04 | 129,37 | 0,70% | 7.990.074,00 |
| 14.12.2023 | 121,00 | 128,66 | 120,67 | 128,47 | 7,28% | 7.687.257,00 |
| 13.12.2023 | 113,20 | 119,99 | 112,44 | 119,75 | 5,78% | 4.983.576,00 |
| 12.12.2023 | 113,12 | 113,24 | 112,09 | 113,21 | 0,19% | 2.392.233,00 |
| 11.12.2023 | 112,65 | 113,27 | 112,33 | 112,99 | 0,37% | 3.566.885,00 |
| 08.12.2023 | 113,25 | 114,63 | 111,70 | 112,57 | -1,13% | 3.436.317,00 |
| 07.12.2023 | 112,53 | 114,48 | 112,11 | 113,86 | 1,56% | 2.651.650,00 |
| 06.12.2023 | 116,00 | 117,29 | 111,05 | 112,11 | -2,75% | 6.180.013,00 |
| 05.12.2023 | 115,12 | 116,02 | 114,57 | 115,28 | -0,23% | 2.710.190,00 |
| 04.12.2023 | 112,75 | 115,77 | 112,56 | 115,54 | 1,10% | 4.724.538,00 |
| 01.12.2023 | 112,50 | 114,43 | 112,20 | 114,28 | 1,70% | 3.943.831,00 |
| 30.11.2023 | 111,26 | 112,52 | 110,77 | 112,37 | 0,90% | 4.248.687,00 |
| 29.11.2023 | 108,90 | 112,67 | 108,60 | 111,37 | 3,47% | 4.453.955,00 |