Deutsche Märkte geschlossen

The Blackstone Group Inc. (BX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
54,64-0,13 (-0,24%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Okt. 202055,0055,0554,0654,6454,642.368.400
22. Okt. 202054,7255,1454,2654,7754,772.082.200
21. Okt. 202054,8255,0054,3154,4454,442.496.800
20. Okt. 202055,2655,4954,6454,6754,673.242.900
19. Okt. 202056,1756,2754,8654,9154,911.679.800
16. Okt. 202055,5856,3355,4755,7855,782.184.400
15. Okt. 202054,2555,6454,1655,4055,402.369.700
14. Okt. 202055,6055,8254,9755,1055,102.347.400
13. Okt. 202055,0055,6154,8855,3655,362.236.500
12. Okt. 202054,3555,0054,0654,9754,972.406.200
09. Okt. 202055,4255,6354,6154,7254,721.674.800
08. Okt. 202054,9155,4354,7755,0955,091.869.300
07. Okt. 202054,3955,0953,9854,4654,462.660.000
06. Okt. 202054,6255,2253,8054,0454,042.506.900
05. Okt. 202054,0654,6153,7054,2954,292.393.200
02. Okt. 202052,5154,4952,3553,6853,682.014.900
01. Okt. 202052,4953,6652,4353,5153,512.531.400
30. Sept. 202052,7153,3552,0252,2052,203.171.900
29. Sept. 202052,5953,2252,0152,7152,712.571.100
28. Sept. 202051,8852,8451,7952,6652,662.354.100
25. Sept. 202049,7751,4749,7551,1551,152.639.100
24. Sept. 202050,5850,8549,2649,9549,954.193.300
23. Sept. 202051,4452,3650,6650,7950,792.096.900
22. Sept. 202051,8052,3650,6451,3051,302.779.300
21. Sept. 202051,8352,0951,1451,7351,733.022.000
18. Sept. 202052,3352,9652,1252,7052,705.692.200
17. Sept. 202052,5452,7151,5752,2052,204.169.600
16. Sept. 202053,4454,2653,0753,5353,532.117.600
15. Sept. 202052,8553,8752,3853,2053,203.625.000
14. Sept. 202052,0652,8351,7452,6752,672.322.600
11. Sept. 202051,5652,0650,6651,4751,473.570.200
10. Sept. 202051,7052,4851,3451,4351,432.500.800
09. Sept. 202051,6851,9851,1951,6151,613.212.500
08. Sept. 202051,8552,0450,8551,1451,143.596.400
04. Sept. 202054,1854,7552,3752,9952,992.636.100
03. Sept. 202054,4654,8552,4953,8653,863.802.400
02. Sept. 202053,9954,8253,1854,4654,462.253.400
01. Sept. 202053,3053,7452,9453,7253,722.667.600
31. Aug. 202053,0453,4552,6952,9552,952.610.400
28. Aug. 202053,7053,7552,8152,9552,953.153.800
27. Aug. 202053,9354,2853,4153,5453,542.765.000
26. Aug. 202053,0354,1952,6754,0854,082.993.800
25. Aug. 202053,6653,6652,6653,0353,032.312.700
24. Aug. 202053,3253,6052,7653,3053,302.365.900
21. Aug. 202052,6753,3552,5752,9752,972.377.100
20. Aug. 202053,5153,9352,4452,4952,492.581.300
19. Aug. 202053,9554,5553,6853,9953,992.342.500
18. Aug. 202053,3953,9953,3753,5653,562.371.500
17. Aug. 202052,8453,6452,7553,3853,381.855.100
14. Aug. 202053,0553,3052,7152,7452,741.713.700
13. Aug. 202052,5553,3652,5553,1853,181.897.600
12. Aug. 202053,2953,7152,7052,8652,862.028.900
11. Aug. 202052,5953,7452,4152,5152,514.035.200
10. Aug. 202052,7052,7251,7752,3352,334.083.900
07. Aug. 202052,8653,1552,3652,5252,522.278.600
06. Aug. 202052,8253,5952,7153,0053,003.050.900
05. Aug. 202052,4253,2052,0552,9452,944.855.300
04. Aug. 202052,7652,9951,8152,1652,164.549.200
03. Aug. 202053,3453,8352,4253,0653,062.355.200
31. Juli 202054,4154,4852,6253,2853,283.191.600
31. Juli 20200.37 Dividende
30. Juli 202054,3354,7953,8854,6754,302.224.500
29. Juli 202054,4455,3654,3755,1454,772.111.900
28. Juli 202054,9555,1554,1054,1553,782.032.300
27. Juli 202055,4355,6954,8255,2554,882.393.100
24. Juli 202056,3456,4455,0255,7055,324.064.000
23. Juli 202058,0458,9056,0256,6756,294.274.900
22. Juli 202057,2158,0056,9458,0057,612.593.400
21. Juli 202056,2857,9556,2857,6257,233.098.500
20. Juli 202055,8456,3655,6356,1455,762.449.100
17. Juli 202055,7456,1955,0855,9755,591.784.200
16. Juli 202055,5455,6455,0555,4055,032.131.600
15. Juli 202055,6956,2254,8756,0155,632.422.400
14. Juli 202053,3554,6753,0854,5354,162.914.200
13. Juli 202054,0354,5553,2453,5253,163.278.700
10. Juli 202053,5953,8052,9553,7353,371.998.000
09. Juli 202054,2254,4852,3153,3753,013.417.100
08. Juli 202053,8654,6653,5054,4754,102.714.900
07. Juli 202055,0055,1353,4653,6053,243.720.500
06. Juli 202056,2356,5655,0055,3654,993.271.600
02. Juli 202057,0357,2355,2555,3955,022.647.600
01. Juli 202056,7857,5655,7356,1455,761.781.500
30. Juni 202055,8756,8055,7056,6656,282.501.500
29. Juni 202054,5855,9454,0255,8155,432.659.300
26. Juni 202056,6757,1654,3054,3553,983.510.000
25. Juni 202054,9557,3154,8157,2356,843.541.800
24. Juni 202056,5256,5254,4055,1954,823.917.400
23. Juni 202057,6558,0456,8657,0756,683.044.800
22. Juni 202057,8558,0756,1756,8156,434.276.100
19. Juni 202058,5059,0056,6459,0058,605.635.500
18. Juni 202056,6958,2056,2257,6557,262.784.200
17. Juni 202058,0058,2056,9757,0956,702.275.300
16. Juni 202058,4558,7556,6157,5057,113.014.200
15. Juni 202054,1257,0653,6056,6556,272.855.800
12. Juni 202056,6657,0754,6655,7355,352.796.600
11. Juni 202056,0056,4554,8055,0054,634.566.100
10. Juni 202058,6059,2557,8158,3257,932.683.300
09. Juni 202058,1259,0157,5658,3557,963.013.900
08. Juni 202059,2959,5058,5159,4559,053.683.000
05. Juni 202059,9060,2058,5458,9558,553.989.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...