Blackstone

BX
🏛️ Deutschland →
149.66
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 152.78 152.78 148.42 149.66 0.0M
2025-09-26 149.78 152.38 149.78 152.38 0.0M
2025-09-25 150.90 150.90 150.90 150.90 0.0M
2025-09-24 156.20 156.20 153.40 153.86 0.0M
2025-09-23 156.64 158.24 156.64 158.24 0.0M
2025-09-22 162.00 162.48 158.08 159.82 0.0M
2025-09-19 160.48 163.06 160.12 160.12 0.0M
2025-09-18 158.72 160.70 155.80 160.08 0.0M
2025-09-17 153.00 155.50 153.00 155.50 0.0M
2025-09-16 154.10 156.08 154.00 156.08 0.0M
2025-09-15 153.00 154.82 153.00 154.82 0.0M
2025-09-12 156.04 158.26 155.48 155.48 0.0M
2025-09-11 151.40 158.60 151.40 158.60 0.0M
2025-09-10 147.08 151.48 147.08 151.48 0.0M
2025-09-09 146.56 147.70 146.56 147.70 0.0M
2025-09-08 144.00 144.58 144.00 144.16 0.0M
2025-09-05 145.02 147.52 143.70 143.70 0.0M
2025-09-04 142.78 145.80 142.78 145.80 0.0M
2025-09-03 144.62 144.62 144.04 144.04 0.0M
2025-09-02 146.04 146.04 143.42 143.42 0.0M
2025-09-01 145.88 145.88 145.88 145.88 0.0M
2025-08-29 146.50 146.50 145.76 145.76 0.0M
2025-08-28 147.12 147.84 147.12 147.84 0.0M
2025-08-27 146.88 149.82 146.88 148.20 0.0M
2025-08-26 144.86 144.86 144.22 144.22 0.0M
2025-08-25 148.00 148.00 145.44 145.44 0.0M
2025-08-22 140.64 145.00 140.64 145.00 0.0M
2025-08-21 140.48 140.94 140.48 140.50 0.0M
2025-08-20 143.04 143.04 139.50 139.50 0.0M
2025-08-19 144.26 144.34 144.00 144.00 0.0M
2025-08-18 145.82 145.82 145.82 145.82 0.0M
2025-08-15 150.24 150.24 147.50 147.50 0.0M
2025-08-14 150.64 150.64 149.26 149.76 0.0M
2025-08-13 148.06 148.48 148.06 148.48 0.0M
2025-08-12 145.76 148.14 145.76 148.14 0.0M
2025-08-11 143.00 147.10 143.00 147.10 0.0M
2025-08-08 143.64 144.28 143.64 144.28 0.0M
2025-08-07 148.00 148.00 142.90 142.90 0.0M
2025-08-06 143.72 146.14 143.72 144.38 0.0M
2025-08-05 146.34 150.10 144.08 144.08 0.0M
2025-08-04 144.86 146.98 144.86 146.98 0.0M
2025-08-01 148.90 148.90 144.88 144.88 0.0M
2025-07-31 152.30 152.58 152.00 152.58 0.0M
2025-07-30 151.50 153.78 151.50 153.62 0.0M
2025-07-29 151.04 154.20 151.04 154.20 0.0M
2025-07-28 154.00 156.06 152.32 152.32 0.0M
2025-07-25 149.94 153.40 149.94 153.40 0.0M
2025-07-24 145.40 148.90 145.40 148.28 0.0M
2025-07-23 142.90 145.80 142.90 144.88 0.0M
2025-07-22 140.78 144.70 140.78 142.42 0.0M
2025-07-21 147.00 147.30 143.16 144.38 0.0M
2025-07-18 146.92 150.54 146.92 147.78 0.0M
2025-07-17 144.00 147.70 142.36 147.70 0.0M
2025-07-16 136.30 136.30 136.30 136.30 0.0M
2025-07-15 138.20 138.34 137.92 137.92 0.0M
2025-07-14 136.62 137.94 135.96 137.94 0.0M
2025-07-11 137.42 140.08 136.78 138.52 0.0M
2025-07-10 133.10 136.40 133.10 136.40 0.0M
2025-07-09 131.36 134.58 131.36 134.50 0.0M
2025-07-08 128.72 131.76 128.72 131.58 0.0M
2025-07-07 129.86 131.98 129.86 131.98 0.0M
2025-07-04 129.70 129.70 129.70 129.70 0.0M
2025-07-03 128.58 131.44 128.48 131.44 0.0M
2025-07-02 130.40 130.40 128.54 128.54 0.0M
2025-07-01 125.26 129.92 125.26 129.92 0.0M
2025-06-30 127.50 130.00 127.50 128.68 0.0M
2025-06-27 125.32 129.00 125.32 129.00 0.0M
2025-06-26 121.80 124.32 121.80 124.32 0.0M
2025-06-25 122.96 123.26 122.96 123.26 0.0M
2025-06-24 120.06 122.50 120.06 122.50 0.0M
2025-06-23 121.42 121.42 119.64 119.64 0.0M
2025-06-20 117.66 117.90 117.66 117.88 0.0M
2025-06-19 118.22 118.22 118.22 118.22 0.0M
2025-06-18 116.60 120.34 116.60 120.20 0.0M
2025-06-17 117.80 118.52 117.70 118.52 0.0M
2025-06-16 118.94 118.94 118.94 118.94 0.0M
2025-06-13 120.98 120.98 119.00 119.44 0.0M
2025-06-12 120.80 121.78 120.80 121.78 0.0M
2025-06-11 123.48 125.44 123.48 125.44 0.0M
2025-06-10 121.30 121.30 121.30 121.30 0.0M
2025-06-09 121.32 121.32 121.32 121.32 0.0M
2025-06-06 119.34 120.50 119.34 120.50 0.0M
2025-06-05 121.00 122.00 120.92 120.92 0.0M
2025-06-04 120.80 124.32 120.80 124.00 0.0M
2025-06-03 119.68 119.68 119.68 119.68 0.0M
2025-06-02 119.90 121.32 119.88 121.32 0.0M
2025-05-30 120.74 120.74 120.74 120.74 0.0M
2025-05-29 123.80 123.80 122.00 122.00 0.0M
2025-05-28 121.52 122.66 121.52 122.12 0.0M
2025-05-27 119.10 122.64 119.10 122.64 0.0M
2025-05-26 119.34 122.72 119.34 119.78 0.0M
2025-05-23 119.32 119.82 119.32 119.82 0.0M
2025-05-22 119.94 120.44 119.94 120.44 0.0M
2025-05-21 124.96 127.28 122.02 122.02 0.0M
2025-05-20 127.20 127.84 127.20 127.84 0.0M
2025-05-19 127.20 128.06 127.20 128.06 0.0M
2025-05-16 129.16 130.08 129.16 130.08 0.0M
2025-05-15 130.58 132.00 130.54 130.68 0.0M
2025-05-14 131.26 131.86 130.98 131.86 0.0M
2025-05-13 131.96 134.98 131.96 134.66 0.0M
2025-05-12 125.24 134.00 125.24 134.00 0.0M
2025-05-09 125.00 125.30 124.90 124.90 0.0M
2025-05-08 121.92 122.00 121.92 122.00 0.0M
2025-05-07 117.90 119.88 116.20 119.88 0.0M
2025-05-06 118.44 118.44 117.20 117.20 0.0M
2025-05-05 122.06 122.06 120.22 120.22 0.0M
2025-05-02 117.82 122.84 117.82 122.84 0.0M
2025-04-30 116.84 117.20 112.28 112.28 0.0M
2025-04-29 116.86 116.92 115.66 115.66 0.0M
2025-04-28 118.00 118.42 116.80 118.42 0.0M
2025-04-25 118.56 118.84 116.92 116.92 0.0M
2025-04-24 110.54 118.00 110.54 118.00 0.0M
2025-04-23 113.66 116.74 113.66 115.00 0.0M
2025-04-22 107.58 107.58 105.04 107.46 0.0M
2025-04-17 114.04 115.76 114.04 115.76 0.0M
2025-04-16 117.00 117.00 117.00 117.00 0.0M
2025-04-15 115.00 117.00 115.00 117.00 0.0M
2025-04-14 111.52 114.86 111.52 114.86 0.0M
2025-04-11 114.14 114.14 110.00 110.00 0.0M
2025-04-10 125.72 125.72 115.34 115.34 0.0M
2025-04-09 106.44 125.94 106.44 125.94 0.0M
2025-04-08 114.64 120.00 114.64 116.88 0.0M
2025-04-07 100.00 111.72 100.00 111.72 0.0M
2025-04-04 119.42 119.42 110.70 114.28 0.0M
2025-04-03 131.00 131.00 121.66 121.66 0.0M
2025-04-02 132.40 132.40 130.34 131.80 0.0M
2025-04-01 129.30 131.52 128.38 129.30 0.0M
2025-03-31 126.58 127.10 125.20 127.10 0.0M
2025-03-28 133.18 135.42 127.54 127.54 0.0M
2025-03-27 135.80 135.80 134.44 134.60 0.0M
2025-03-26 140.50 140.50 137.94 137.94 0.0M
2025-03-25 140.70 142.16 139.16 140.38 0.0M
2025-03-24 139.00 141.16 138.90 141.16 0.0M
2025-03-21 137.00 137.90 136.60 136.60 0.0M
2025-03-20 138.00 139.92 138.00 138.32 0.0M
2025-03-19 132.66 136.76 132.66 136.76 0.0M
2025-03-18 135.00 135.50 132.94 132.94 0.0M
2025-03-17 129.68 133.46 129.68 133.46 0.0M
2025-03-14 126.34 128.68 126.34 128.68 0.0M
2025-03-13 129.32 129.32 125.58 125.58 0.0M
2025-03-12 126.16 130.50 126.16 129.66 0.0M
2025-03-11 128.20 129.36 128.20 129.36 0.0M
2025-03-10 133.40 134.24 129.00 130.84 0.0M
2025-03-07 134.50 134.50 130.96 133.30 0.0M
2025-03-06 140.70 140.70 134.78 134.78 0.0M
2025-03-05 143.04 143.04 140.00 140.00 0.0M
2025-03-04 151.74 151.74 142.60 142.60 0.0M
2025-03-03 154.50 154.50 153.12 154.50 0.0M
2025-02-28 152.00 152.00 150.10 152.00 0.0M
2025-02-27 152.90 153.50 152.90 153.50 0.0M
2025-02-26 149.70 154.26 149.70 154.26 0.0M
2025-02-25 150.40 150.40 147.10 149.10 0.0M
2025-02-24 151.72 152.00 151.72 152.00 0.0M
2025-02-21 156.00 157.00 150.50 150.50 0.0M
2025-02-20 159.06 160.00 159.06 160.00 0.0M
2025-02-19 159.90 159.90 159.90 159.90 0.0M
2025-02-18 158.50 159.82 157.84 159.82 0.0M
2025-02-17 155.00 160.26 155.00 160.14 0.0M
2025-02-14 153.18 156.52 153.18 156.52 0.0M
2025-02-13 153.00 154.50 151.90 153.74 0.0M
2025-02-12 158.78 161.86 158.04 158.04 0.0M
2025-02-11 162.54 162.60 156.98 156.98 0.0M
2025-02-10 164.54 164.54 162.62 163.26 0.0M
2025-02-07 167.36 169.82 166.18 166.68 0.0M
2025-02-06 167.70 169.76 167.70 169.76 0.0M
2025-02-05 165.00 165.00 162.02 164.30 0.0M
2025-02-04 167.36 169.60 163.56 164.20 0.0M
2025-02-03 169.74 172.56 163.80 166.44 0.0M
2025-01-31 170.74 170.74 170.74 170.74 0.0M
2025-01-30 176.76 183.80 170.46 170.46 0.0M
2025-01-29 176.48 180.14 176.48 180.14 0.0M
2025-01-28 173.28 175.40 173.28 175.40 0.0M
2025-01-27 172.88 174.80 171.22 172.24 0.0M
2025-01-24 175.48 177.36 175.48 176.80 0.0M
2025-01-23 173.72 177.40 173.72 177.40 0.0M
2025-01-22 172.92 176.06 171.92 171.92 0.0M
2025-01-21 172.92 176.96 172.92 174.60 0.0M
2025-01-20 173.82 175.38 173.82 175.38 0.0M
2025-01-17 170.34 174.06 170.34 174.06 0.0M
2025-01-16 170.04 171.90 168.88 171.42 0.0M
2025-01-15 164.40 168.60 164.40 168.60 0.0M
2025-01-14 161.18 163.00 161.18 163.00 0.0M
2025-01-13 161.00 162.04 155.00 160.56 0.0M
2025-01-10 169.10 169.10 169.10 169.10 0.0M
2025-01-09 168.40 168.40 168.40 168.40 0.0M
2025-01-08 166.40 167.60 164.70 167.60 0.0M
2025-01-07 168.00 168.00 168.00 168.00 0.0M
2025-01-06 171.50 171.58 170.92 170.92 0.0M
2025-01-03 168.54 171.82 168.54 171.14 0.0M
2025-01-02 165.00 169.60 165.00 167.12 0.0M