Deutsche Märkte geschlossen

Blackstone Inc. (BX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
85,16+0,12 (+0,14%)
Börsenschluss: 04:00PM EST
85,00 -0,16 (-0,19%)
Nachbörse: 04:22PM EST
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202281,9085,4680,4485,1685,1613.229.673
01. Dez. 202287,9188,5282,4085,0485,0415.505.500
30. Nov. 202288,7091,5386,3191,5391,536.910.900
29. Nov. 202288,5089,0887,5488,2188,213.420.800
28. Nov. 202288,2589,9987,7088,1088,103.608.700
25. Nov. 202288,2790,3788,0490,0090,001.452.100
23. Nov. 202287,5789,7086,3488,5288,524.510.700
22. Nov. 202286,1288,4485,1087,8087,806.872.200
21. Nov. 202290,0691,6889,2589,8589,852.953.300
18. Nov. 202292,0392,7889,9791,6891,683.175.500
17. Nov. 202292,4292,4289,4590,5190,515.243.100
16. Nov. 202296,9997,2492,8494,0494,044.457.500
15. Nov. 2022105,41107,4196,2197,6197,617.166.200
14. Nov. 2022106,45107,34101,41101,41101,415.384.400
11. Nov. 2022103,80109,99103,67108,77108,778.564.600
10. Nov. 202295,90103,5895,90103,52103,529.664.700
09. Nov. 202291,6892,5589,7189,9989,992.461.300
08. Nov. 202292,2794,2190,8792,9592,952.988.900
07. Nov. 202290,8393,4089,8992,1892,182.870.600
04. Nov. 202289,7691,7488,8290,0490,043.411.200
03. Nov. 202290,4290,5887,5188,0388,034.766.000
02. Nov. 202292,1095,5590,7892,3592,356.420.800
01. Nov. 202293,3794,4690,8492,9492,943.675.500
31. Okt. 202292,2293,0791,1391,1491,143.515.400
28. Okt. 202290,5294,3888,3993,1893,185.431.800
27. Okt. 202294,0095,2692,6893,4593,454.348.600
26. Okt. 202290,5194,1190,1692,7492,744.396.000
25. Okt. 202286,3091,6086,2691,5591,555.260.100
24. Okt. 202285,5286,6682,7986,2786,274.166.700
21. Okt. 202284,2085,7082,6085,4385,435.198.100
20. Okt. 202288,0488,3482,9584,0484,047.805.500
19. Okt. 202289,8790,0586,8587,7487,744.109.900
18. Okt. 202291,0693,1388,7190,1290,124.703.800
17. Okt. 202286,1688,4286,1388,2388,233.717.200
14. Okt. 202286,8688,4083,8984,1284,122.900.300
13. Okt. 202281,1886,8579,5586,3186,315.388.700
12. Okt. 202283,5386,2383,0385,5485,543.774.800
11. Okt. 202284,9285,5982,0683,4483,445.430.400
10. Okt. 202287,1687,9185,1285,5085,502.798.800
07. Okt. 202289,4889,9785,8186,3886,384.453.500
06. Okt. 202291,6393,4091,2191,6191,612.753.000
05. Okt. 202291,1792,7190,2292,0492,043.505.100
04. Okt. 202288,9093,5488,7393,5293,525.885.600
03. Okt. 202285,0887,0084,3886,4986,493.177.500
30. Sept. 202284,5585,6083,0083,7083,704.828.400
29. Sept. 202284,3585,1483,2284,4684,464.411.800
28. Sept. 202282,6186,3581,6686,0186,016.560.900
27. Sept. 202284,9986,1781,8381,9581,956.076.900
26. Sept. 202283,0784,9782,7383,1683,164.251.900
23. Sept. 202283,7384,1782,2283,5083,506.475.200
22. Sept. 202288,0388,7584,1185,4085,407.492.800
21. Sept. 202291,9394,0088,7388,7788,773.698.200
20. Sept. 202294,0094,7289,5290,9490,944.239.000
19. Sept. 202290,8895,1590,5495,1595,153.103.900
16. Sept. 202292,7092,7090,7192,1892,185.800.300
15. Sept. 202294,7595,9092,5294,7094,702.471.100
14. Sept. 202294,9896,0193,9095,3695,362.670.500
13. Sept. 202296,7696,7893,6294,3794,375.168.500
12. Sept. 2022100,50102,40100,00100,82100,822.292.700
09. Sept. 202297,56100,0497,2799,6799,672.309.800
08. Sept. 202295,0497,2394,7496,9096,902.607.600
07. Sept. 202293,7796,7093,6196,3496,342.067.000
06. Sept. 202294,5895,2892,3094,0994,092.291.400
02. Sept. 202296,5196,9592,9293,8293,823.628.100
01. Sept. 202293,0094,3191,1094,1594,153.770.900
31. Aug. 202296,8897,2293,7893,9493,943.898.100
30. Aug. 202297,0098,1394,3195,6295,623.336.700
29. Aug. 202297,2597,8095,9096,1996,193.380.100
26. Aug. 2022105,01105,6398,4198,5598,555.078.400
25. Aug. 2022103,80105,46103,41105,44105,441.924.200
24. Aug. 2022102,05103,95101,24102,76102,762.128.500
23. Aug. 2022101,03103,65101,02102,35102,352.193.600
22. Aug. 2022100,68101,6598,93101,00101,003.496.900
19. Aug. 2022105,58105,75102,60103,30103,304.138.300
18. Aug. 2022106,30107,40105,80107,34107,341.720.700
17. Aug. 2022105,00107,23104,84106,50106,502.263.700
16. Aug. 2022107,53108,28105,49107,58107,583.410.400
15. Aug. 2022107,69110,00107,14108,68108,683.042.800
12. Aug. 2022107,90108,80106,31108,79108,792.541.600
11. Aug. 2022110,00110,90105,06106,01106,014.185.300
10. Aug. 2022103,75108,84103,64107,94107,945.778.600
09. Aug. 2022102,12102,50100,15100,82100,822.169.900
08. Aug. 2022103,01104,61102,55102,71102,712.829.200
05. Aug. 2022100,42102,4399,29101,20101,202.621.600
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
28. Juli 202297,73102,5497,71102,48102,485.444.200
27. Juli 202294,9498,2793,1897,7297,724.353.000
26. Juli 202296,7696,9193,3693,6093,604.155.000
25. Juli 202296,0097,4395,1297,2697,264.640.500
22. Juli 202298,00101,1996,0196,4396,436.408.600
21. Juli 202298,5098,5093,4697,8897,888.774.100
20. Juli 202299,12102,1798,39101,10101,104.635.900
19. Juli 202294,4199,4694,4198,9798,975.205.000
18. Juli 202295,0695,8093,0493,1593,152.949.000
15. Juli 202291,9893,6988,9493,0093,004.294.800
14. Juli 202289,5889,9687,7789,6389,634.610.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...