Deutsche Märkte öffnen in 3 Stunden 21 Minuten

Blackstone Inc. (BX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
107,94+7,12 (+7,06%)
Börsenschluss: 04:00PM EDT
108,19 +0,25 (+0,23%)
Nachbörse: 07:59PM EDT
Zeitraum:
10. Aug. 2021 - 10. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Aug. 2022103,75108,84103,64107,94107,945.776.700
09. Aug. 2022102,12102,50100,15100,82100,822.169.900
08. Aug. 2022103,01104,61102,55102,71102,712.829.200
05. Aug. 2022100,42102,4399,29101,20101,202.620.800
04. Aug. 2022101,24102,8599,17102,84102,844.474.000
03. Aug. 2022102,42102,42100,31101,09101,093.350.100
02. Aug. 2022102,00102,4599,63100,57100,573.436.400
01. Aug. 2022100,25104,69100,01103,24103,243.569.600
29. Juli 2022101,00103,49100,75102,07102,075.443.600
29. Juli 20221.27 Dividende
28. Juli 202297,73102,5497,71102,48101,215.444.200
27. Juli 202294,9498,2793,1897,7296,514.353.000
26. Juli 202296,7696,9193,3693,6092,444.155.000
25. Juli 202296,0097,4395,1297,2696,054.640.500
22. Juli 202298,00101,1996,0196,4395,236.408.600
21. Juli 202298,5098,5093,4697,8896,678.774.100
20. Juli 202299,12102,1798,39101,1099,854.635.900
19. Juli 202294,4199,4694,4198,9797,745.205.000
18. Juli 202295,0695,8093,0493,1592,002.949.000
15. Juli 202291,9893,6988,9493,0091,854.294.800
14. Juli 202289,5889,9687,7789,6388,524.610.800
13. Juli 202291,3693,0788,1491,4090,273.657.700
12. Juli 202294,6396,6093,4594,0292,852.423.100
11. Juli 202295,1795,5993,6095,2194,033.233.000
08. Juli 202296,7697,8794,7496,1494,952.411.700
07. Juli 202295,5097,9495,3797,3696,152.761.000
06. Juli 202294,1996,6992,3093,9792,813.368.400
05. Juli 202290,6894,5489,1694,0392,863.761.000
01. Juli 202290,4493,0789,9292,8391,682.687.300
30. Juni 202289,0092,0386,9791,2390,104.637.600
29. Juni 202294,5894,9590,4891,0789,944.089.100
28. Juni 202299,08100,4793,6794,8493,664.101.100
27. Juni 202299,68100,7097,3197,8796,663.918.900
24. Juni 202295,0198,9395,0198,8797,645.545.500
23. Juni 202292,3495,3790,6693,3592,195.501.700
22. Juni 202289,3392,8089,0491,2690,135.238.300
21. Juni 202292,5093,7091,1391,2390,107.361.400
17. Juni 202290,3992,5589,0590,2589,138.031.900
16. Juni 202293,3793,4787,3989,6888,579.253.200
15. Juni 202296,9599,1494,8196,8095,608.672.900
14. Juni 202298,00100,1094,5295,4294,247.031.700
13. Juni 2022102,18102,7796,9797,5296,318.145.200
10. Juni 2022110,38110,97105,47107,63106,305.445.000
09. Juni 2022116,17116,17113,46113,85112,444.258.900
08. Juni 2022118,56118,80115,67116,40114,963.623.800
07. Juni 2022118,15120,22117,26119,83118,343.156.600
06. Juni 2022118,01119,82115,90118,80117,334.956.300
03. Juni 2022119,81123,18119,26121,35119,852.845.800
02. Juni 2022116,47122,47115,57121,71120,204.375.300
01. Juni 2022117,97119,29114,95116,09114,652.768.800
31. Mai 2022119,76120,30116,20117,79116,337.242.100
27. Mai 2022119,72121,39118,54121,04119,546.322.600
26. Mai 2022111,88118,75111,21118,30116,836.722.100
25. Mai 2022105,97112,33105,40111,05109,674.701.900
24. Mai 2022105,61108,18103,32107,90106,566.344.600
23. Mai 2022108,60108,73105,66108,45107,114.463.300
20. Mai 2022106,37108,78103,79107,57106,244.775.700
19. Mai 2022101,79105,25101,41104,58103,284.129.500
18. Mai 2022105,64107,16103,18103,54102,264.142.100
17. Mai 2022108,05108,66106,08107,73106,393.401.100
16. Mai 2022106,73107,48104,35104,70103,403.841.600
13. Mai 2022101,59108,46101,54107,82106,486.445.800
12. Mai 202295,2799,5493,5999,4298,196.275.800
11. Mai 202297,19101,6995,0296,7095,505.529.000
10. Mai 2022101,25102,1696,4799,0297,795.417.000
09. Mai 202299,35102,4596,2096,6695,468.106.800
06. Mai 2022104,15104,8399,59101,49100,235.945.600
05. Mai 2022110,16111,20103,37104,96103,666.325.800
04. Mai 2022108,03111,93105,25111,60110,224.283.300
03. Mai 2022105,04108,68104,66107,62106,293.995.300
02. Mai 2022101,57106,53101,36105,80104,497.478.800
29. Apr. 2022106,59108,90101,41101,57100,315.109.700
29. Apr. 20221.32 Dividende
28. Apr. 2022108,99109,91104,28108,29105,644.198.200
27. Apr. 2022107,67109,94106,22107,47104,843.068.100
26. Apr. 2022111,86112,42107,17107,28104,663.926.800
25. Apr. 2022109,50112,77105,83112,52109,774.666.800
22. Apr. 2022113,00114,43110,54110,59107,897.339.300
21. Apr. 2022126,11126,80112,19112,62109,878.310.100
20. Apr. 2022118,69122,25117,89120,39117,455.236.400
19. Apr. 2022112,29117,98111,96117,48114,613.306.300
18. Apr. 2022112,80113,35110,55111,99109,252.353.300
14. Apr. 2022116,91117,49112,90112,98110,222.624.600
13. Apr. 2022113,78116,55113,43116,44113,602.950.700
12. Apr. 2022115,02117,99112,38113,43110,662.945.300
11. Apr. 2022113,16114,13111,35112,80110,043.749.000
08. Apr. 2022115,61118,30114,75114,97112,162.695.300
07. Apr. 2022116,00117,08112,66115,64112,816.040.300
06. Apr. 2022123,00123,00117,13118,24115,354.792.200
05. Apr. 2022129,73130,14123,02123,61120,593.651.200
04. Apr. 2022128,80132,93128,71130,57127,382.662.700
01. Apr. 2022127,32128,17126,10128,13125,002.271.800
31. März 2022128,04129,90126,92126,94123,844.235.000
30. März 2022130,88130,91126,54127,23124,123.478.600
29. März 2022127,54132,56127,22131,78128,564.988.100
28. März 2022124,55126,28121,96124,53121,492.568.800
25. März 2022125,88126,72122,97123,80120,782.681.600
24. März 2022125,29126,24123,41125,70122,632.710.700
23. März 2022125,03126,51123,36123,78120,762.405.800
22. März 2022123,97127,20123,17126,13123,053.629.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...