Live Chat

CFD:er är komplexa instrument som innebär hög risk att du förlorar pengar snabbt på grund av hävstången. 74,2% av icke-professionella investerares konton förlorar pengar när de handlar med CFD:er hos den här leverantören. Du bör överväga om du förstår hur CFD:er fungerar och om du har råd att ta den höga risken att förlora dina pengar.

Close

Affär Blackstone BX

Blackstone realtidsdiagram

Created with Highcharts 10.2.118:0019:0020:0019. Feb16:0017:0019:0020:00164165166167168

Instrumentfundament

Weekly Search
Weekly
Daily
Datum Stäng Förändring Förändring (%) Öppna Hög Låg
17 feb. 2025 166.31 1.75 1.06% 164.56 167.44 164.29
10 feb. 2025 164.53 -7.04 -4.1% 171.56 171.56 157.94
3 feb. 2025 169.43 -3.24 -1.88% 172.67 177.1 168.48
27 jan. 2025 176.35 -3.09 -1.72% 179.43 187.79 175.47
20 jan. 2025 186.14 5.59 3.1% 180.54 187.28 178.8
13 jan. 2025 179.32 18.13 11.25% 161.18 179.5 160.6
6 jan. 2025 164.4 -12.6 -7.12% 177 177.8 164.27
30 dec. 2024 175.27 5.52 3.25% 169.75 175.52 168.53
23 dec. 2024 173.3 3.82 2.25% 169.48 176.46 168.31
16 dec. 2024 169.72 -18.1 -9.64% 187.81 188.97 166.87
9 dec. 2024 187.95 -0.81 -0.43% 188.75 193.24 183.52
2 dec. 2024 186.57 -4.38 -2.3% 190.95 190.95 184.13
25 nov. 2024 190.49 -7.97 -4.02% 198.46 199.85 188.11
18 nov. 2024 198.71 20.12 11.26% 178.59 199.27 178.29
11 nov. 2024 180.79 1.75 0.98% 179.03 183.69 177.43
4 nov. 2024 176.95 9.31 5.55% 167.64 177.98 166.02
28 okt. 2024 167.53 -0.16 -0.1% 167.69 172.61 166.62
21 okt. 2024 166.66 -5.18 -3.01% 171.83 173.35 164.48
14 okt. 2024 172 18.5 12.05% 153.5 175.37 153.04
7 okt. 2024 152.66 1.71 1.13% 150.94 152.97 145.95
30 sep. 2024 151.46 -1.73 -1.13% 153.19 153.48 149.27
23 sep. 2024 154.45 -4.13 -2.6% 158.57 159.52 151.63
16 sep. 2024 157.44 5.62 3.7% 151.81 160.5 150
9 sep. 2024 150.78 12.27 8.85% 138.51 151.33 137.5
2 sep. 2024 136.59 -4.66 -3.3% 141.24 141.3 135.14
26 aug. 2024 141.94 2.31 1.65% 139.63 142.2 138.12
19 aug. 2024 138.98 5.56 4.16% 133.42 140.15 131.21
12 aug. 2024 133.65 3.65 2.8% 130 137.31 127.75
5 aug. 2024 130.58 3.82 3.01% 126.76 132.77 123.72
29 juli 2024 132.62 -7.66 -5.46% 140.27 143.87 130.58
22 juli 2024 141.4 2.4 1.73% 138.99 144.65 135.25
15 juli 2024 138.16 8.71 6.72% 129.45 141.54 129.37
8 juli 2024 128.82 7.02 5.77% 121.79 129.43 119.21
1 juli 2024 122.27 -2.36 -1.9% 124.63 124.85 121
24 juni 2024 123.47 -0.24 -0.2% 123.71 126.11 122.1
17 juni 2024 123.7 3.32 2.76% 120.37 124.68 120.15
10 juni 2024 120.89 4.06 3.47% 116.83 125.54 116.59
3 juni 2024 117.38 -2.6 -2.16% 119.97 121.99 115.65
27 maj 2024 120.09 -2.82 -2.29% 122.9 123.7 115.36
20 maj 2024 123.27 -0.94 -0.75% 124.2 127.83 122.13
13 maj 2024 125.35 1.87 1.52% 123.47 130.93 121.45
6 maj 2024 123.69 4.64 3.89% 119.05 123.86 118.28
29 apr. 2024 117.6 -4.67 -3.82% 122.26 123.39 115.33
22 apr. 2024 122.1 3.67 3.1% 118.42 125.19 117.1
15 apr. 2024 117.8 -6.97 -5.58% 124.76 124.95 117.63
8 apr. 2024 123.02 -3.41 -2.69% 126.42 131.41 122.28
1 apr. 2024 127.08 -4.21 -3.2% 131.28 131.58 124.47
25 mars 2024 131 3.51 2.75% 127.49 131.32 126.86
18 mars 2024 127.67 2.32 1.85% 125.34 133.12 120.99
11 mars 2024 124.63 -0.66 -0.52% 125.28 126.8 122.64
4 mars 2024 125.59 -0.44 -0.35% 126.03 127.4 121.72
26 feb. 2024 127.69 2.75 2.2% 124.94 128.65 124.4
19 feb. 2024 124.89 -0.79 -0.63% 125.67 129.11 124.35
12 feb. 2024 127.66 0.57 0.45% 127.08 130.88 122.07
5 feb. 2024 127.13 5.06 4.15% 122.06 128.16 119.56
29 jan. 2024 124.04 -0.43 -0.35% 124.47 127.7 120.06
22 jan. 2024 124 4.93 4.14% 119.06 125.11 117.93
15 jan. 2024 118.69 1.4 1.2% 117.28 118.87 114.55
8 jan. 2024 118.9 -3.31 -2.71% 122.21 122.5 118.08
1 jan. 2024 121.83 -6.55 -5.11% 128.38 129.26 120.74
25 dec. 2023 130.55 0.25 0.19% 130.3 133.08 129.79
18 dec. 2023 130.17 1.43 1.11% 128.73 131.54 124.71
11 dec. 2023 129.13 16.86 15.02% 112.26 130.01 111.61
4 dec. 2023 112.17 -0.27 -0.24% 112.43 116.89 110.53
27 nov. 2023 113.88 8 7.55% 105.88 114.07 104.85
20 nov. 2023 106.63 2.31 2.22% 104.31 107.04 104.08
13 nov. 2023 104.59 7.67 7.91% 96.92 105.06 96.35
6 nov. 2023 98.33 -1.97 -1.96% 100.29 100.53 95.78
30 okt. 2023 100.47 9.93 10.97% 90.53 101.23 90.11
23 okt. 2023 89.18 -4.42 -4.73% 93.6 95.09 88.27
16 okt. 2023 94.2 -10.3 -9.86% 104.5 106.02 91.98
9 okt. 2023 103.39 0.46 0.45% 102.92 107.02 101.98
2 okt. 2023 104.85 -1.31 -1.23% 106.15 107.74 101.52
25 sep. 2023 106.84 -3.35 -3.04% 110.18 110.87 104.7
18 sep. 2023 110.87 -2.08 -1.85% 112.95 116.39 109.95
11 sep. 2023 114.01 1.35 1.19% 112.66 114.8 111.5
4 sep. 2023 112.28 4.57 4.25% 107.7 112.47 105.96
28 aug. 2023 104.27 4.14 4.13% 100.13 106.98 99.72
21 aug. 2023 99.2 0.01 0.01% 99.19 100.71 97.33
14 aug. 2023 98.52 0.92 0.94% 97.6 98.81 94.82
7 aug. 2023 97.87 -4.82 -4.69% 102.68 103.93 97.82
31 juli 2023 102.14 -2.38 -2.27% 104.51 106.22 100.58
24 juli 2023 104.53 -0.16 -0.16% 104.69 106.23 102.53
17 juli 2023 104.49 0.22 0.22% 104.26 108.42 103.08
10 juli 2023 103.73 12.16 13.27% 91.57 104.5 91.42
3 juli 2023 91.6 -1.61 -1.73% 93.21 95.02 89.13
26 juni 2023 92.69 5.34 6.11% 87.35 93.86 87.29
19 juni 2023 87.55 -2.41 -2.67% 89.95 90.6 86.99
12 juni 2023 90.58 2.73 3.11% 87.84 92.87 87.44
5 juni 2023 87.98 2.4 2.8% 85.58 89.11 83.77
29 maj 2023 88.68 2.73 3.17% 85.95 90.79 82.25
22 maj 2023 85.34 3.13 3.8% 82.21 85.78 80.76
15 maj 2023 82.91 1.01 1.24% 81.89 84.36 80.02
8 maj 2023 82.52 0.56 0.68% 81.96 83.88 79.59
1 maj 2023 81.76 -7.86 -8.78% 89.62 91.01 79.55
24 apr. 2023 88.99 0.14 0.16% 88.84 90.04 84.67
17 apr. 2023 89.09 4.21 4.97% 84.87 94.53 84.23
10 apr. 2023 85.16 3.98 4.91% 81.17 85.2 80.84
3 apr. 2023 81.87 -4.01 -4.67% 85.88 86.19 79.11
27 mars 2023 87.63 2.26 2.65% 85.36 88.09 82.07
20 mars 2023 83.38 -0.69 -0.83% 84.07 87.51 80.35
13 mars 2023 84.84 6.21 7.89% 78.63 89.02 76.85
6 mars 2023 80 -10.53 -11.64% 90.53 92.37 78.85
27 feb. 2023 90.98 0.66 0.73% 90.32 91.32 86.33
20 feb. 2023 89 -1.99 -2.18% 90.98 92.03 87.4
13 feb. 2023 93.03 0 0% 93.03 97.73 91.68
6 feb. 2023 92.83 -1.63 -1.72% 94.45 97.46 89.44
30 jan. 2023 96.65 1.42 1.49% 95.23 101.81 92.68
23 jan. 2023 95.64 9.9 11.54% 85.74 95.99 85.35
16 jan. 2023 84.73 -0.29 -0.35% 85.02 87.44 79.91
9 jan. 2023 85.05 5.21 6.53% 79.83 85.66 79.14
2 jan. 2023 78.79 1.82 2.36% 76.97 79.59 73.68
26 dec. 2022 74.02 -0.49 -0.65% 74.5 75.06 71.56
19 dec. 2022 74.73 -0.3 -0.4% 75.03 75.76 71.79
12 dec. 2022 74.95 -2.16 -2.81% 77.11 87.79 73.57
5 dec. 2022 78.13 -6.43 -7.6% 84.55 84.55 76.91
28 nov. 2022 84.99 -3.2 -3.62% 88.18 91.28 79.98
21 nov. 2022 89.55 -1.07 -1.17% 90.61 91.44 84.85
14 nov. 2022 91.25 -14.85 -13.99% 106.09 107.09 89.27
7 nov. 2022 108.38 16.92 18.49% 91.46 109.68 89.37
31 okt. 2022 89.37 -2.57 -2.8% 91.94 95.25 87.15
24 okt. 2022 93 7.73 9.07% 85.26 95.01 82.42
17 okt. 2022 84.97 -1.44 -1.66% 86.4 92.82 82.34
10 okt. 2022 83.79 -3.27 -3.76% 87.06 88.12 79.28
3 okt. 2022 86.15 1.12 1.31% 85.03 93.31 84.01
26 sep. 2022 83.26 0.35 0.43% 82.9 86.16 81.1
19 sep. 2022 83.25 -7.82 -8.58% 91.06 94.94 81.99
12 sep. 2022 91.85 -8.67 -8.62% 100.51 101.91 90.3
5 sep. 2022 99.45 5.84 6.23% 93.61 99.81 91.87
29 aug. 2022 93.56 -3.18 -3.28% 96.73 97.73 90.83
22 aug. 2022 98.22 -1.8 -1.79% 100.01 105.34 98.01
15 aug. 2022 102.79 -5.34 -4.94% 108.13 109.71 102.22
8 aug. 2022 108.2 5.54 5.39% 102.66 110.6 99.86
1 aug. 2022 100.73 0.06 0.05% 100.67 104.41 98.68
25 juli 2022 101.31 5.74 6% 95.57 103.28 92.85
18 juli 2022 96.05 1.04 1.1% 95 101.9 92.7
11 juli 2022 92.74 -1.57 -1.66% 94.3 96.24 87.38
4 juli 2022 95.77 6 6.69% 89.76 97.69 88.82
27 juni 2022 92.5 -7.35 -7.36% 99.84 100.11 86.68
20 juni 2022 98.51 6.96 7.61% 91.54 98.69 88.91
13 juni 2022 90.07 -11.11 -10.98% 101.17 101.71 87.16
6 juni 2022 107.34 -9.62 -8.23% 116.96 119.96 105.13
30 maj 2022 120.78 2.59 2.2% 118.18 122.79 114.67
23 maj 2022 120.78 13.48 12.57% 107.29 120.98 103.09
16 maj 2022 107.13 0.89 0.83% 106.24 108.52 100.7
9 maj 2022 107.2 8.71 8.84% 98.49 108.21 92.92
2 maj 2022 101 -0.96 -0.94% 101.95 111.63 99.18
25 apr. 2022 101.09 -7.07 -6.54% 108.16 112.51 100.97
18 apr. 2022 110.15 -2.16 -1.93% 112.31 126.32 110.15
11 apr. 2022 112.39 0.25 0.22% 112.14 117.66 110.95
4 apr. 2022 114.42 -14.31 -11.12% 128.73 132.61 112.25
28 mars 2022 127.62 4.32 3.5% 123.3 132.54 121.94
21 mars 2022 123.75 0.9 0.74% 122.84 127.17 120.36
14 mars 2022 122.58 7.57 6.59% 115 123.82 108.25
7 mars 2022 115.93 -3.67 -3.07% 119.6 119.87 106.37
28 feb. 2022 121.14 -6.04 -4.75% 127.17 131.03 118.8
21 feb. 2022 128.37 5.46 4.44% 122.91 129.25 113.06
14 feb. 2022 123.81 0.12 0.1% 123.68 127.53 119.86
7 feb. 2022 123.66 -7.85 -5.97% 131.51 138.26 122.45
31 jan. 2022 132.25 5.92 4.68% 126.33 138.83 125.34
24 jan. 2022 123.82 20.64 20.01% 103.17 124.2 101.44
17 jan. 2022 109.74 -3.33 -2.94% 113.06 115.48 109.34
10 jan. 2022 116.15 2.2 1.93% 113.95 124.22 111.59
3 jan. 2022 116.65 -13.13 -10.12% 129.77 129.78 115.31
27 dec. 2021 129.33 -5.35 -3.98% 134.68 136.38 127.62
20 dec. 2021 134.85 16.76 14.2% 118.08 135.43 117.37
13 dec. 2021 123.22 -10.6 -7.93% 133.82 135.09 119.33
6 dec. 2021 133.62 -1.41 -1.05% 135.03 141.39 130.08
29 nov. 2021 134.81 -12.51 -8.5% 147.32 149.47 132.95
22 nov. 2021 143.34 -4.16 -2.83% 147.5 149.58 142.65
15 nov. 2021 146.25 3 2.1% 143.24 149.24 141.51
8 nov. 2021 142.91 0.09 0.06% 142.82 146.78 138.4
1 nov. 2021 142.53 3.25 2.33% 139.28 145.5 134.82
25 okt. 2021 138.37 -0.66 -0.47% 139.02 143 135.65
18 okt. 2021 137.27 13.61 11% 123.66 137.82 122.37
11 okt. 2021 123.03 7.09 6.12% 115.93 126.1 114.35
4 okt. 2021 116.37 4.29 3.82% 112.08 117.28 108.8
27 sep. 2021 115.55 -8.83 -7.1% 124.38 124.63 113.57
20 sep. 2021 125.07 -1.73 -1.36% 126.79 129.63 121.39
13 sep. 2021 133.6 3.4 2.61% 130.2 136.85 126.99
6 sep. 2021 128.77 0.18 0.13% 128.59 130.84 125.86
30 aug. 2021 128.99 4.53 3.63% 124.46 130.74 122.71
23 aug. 2021 124.23 10.18 8.93% 114.04 124.67 113.91
16 aug. 2021 113.29 -1.16 -1.02% 114.45 115.17 109.18
9 aug. 2021 114.75 0.04 0.03% 114.71 115.11 113.01
2 aug. 2021 114.25 -1.74 -1.51% 115.99 117.48 113.21
26 juli 2021 115.06 3.67 3.29% 111.39 117.13 111.39
19 juli 2021 111.25 10.93 10.89% 100.32 113.13 99.17
12 juli 2021 102.14 2.04 2.03% 100.1 103.23 98.5
5 juli 2021 99.72 2.21 2.27% 97.5 99.73 96.43
28 juni 2021 97.57 -1.05 -1.06% 98.61 100.16 96.59
21 juni 2021 98.41 1.07 1.1% 97.33 100.74 96.46
14 juni 2021 96.24 0.72 0.76% 95.51 99.57 95.3
7 juni 2021 95.34 1.13 1.19% 94.21 95.42 93.47
31 maj 2021 93.19 -0.63 -0.68% 93.82 94.09 91.33
24 maj 2021 92.65 1.54 1.69% 91.11 92.98 89.68
17 maj 2021 90.76 3.6 4.13% 87.16 91.66 85.64
10 maj 2021 87.44 -3.21 -3.54% 90.64 91.25 83.73
3 maj 2021 90.03 1.71 1.93% 88.32 90.57 87.16
26 apr. 2021 88.47 0.87 1% 87.59 90.42 86.46

Senaste nyheter

HSBC news reports on cost-cutting measures affecting investment banking jobs.
Vanessa L 2025 Feb 19, 09:00

HSBC News: Bonus Pool Flat in 2024 Amid Cost Cuts, Headcount Falls

Stocks Shares
Can Trump impose tariffs by executive order? 25% tariffs impact global trade.
Vanessa L 2025 Feb 19, 06:50

Trump Announces 25% Tariffs on Automobiles, Pharmaceuticals, and Semiconductors

Stocks Shares
Tommy Yap 2025 Feb 18, 16:00

Morning Note: Japan GDP Surges, Ethereum Plans Scalability, and GameStop Eyes Bitcoin

Morning Note Japan Cryptocurrencies Forex
Tommy Yap 2025 Feb 18, 16:00

Morning Note: RBA Cuts Rates, Canada’s Inflation Rises & BoE Stays Cautious

Morning Note RBA CPI BoE
Tommy Yap 2025 Feb 18, 16:00

Morning Note: RBNZ Slashes Rates, UK Inflation Shifts, and US Housing Growth Cools

Morning Note RBA USD
Space.Xia 2025 Feb 18, 10:00

AI Transforms China Stocks: Goldman Sachs on DeepSeek-R1 Impact

Space.Xia 2025 Feb 18, 09:25

Bitcoin's Price Today: Sustained Decline on Third Consecutive Day to $95.4k Amidst Looming US Tariff Risks

Trump bitcoin​ airdrop rewards supporters with free tokens.
Vanessa L 2025 Feb 18, 09:00

Trump Bitcoin Airdrop: Claim Your Free Tokens

Cryptocurrencies

Info

Spread

1.03

Spread (%)

0.6193 %

Hävstångseffekt

1:5

Köp till dagslåneränta

-0.0597 %

Sälj till dagslåneränta

-0.0292 %

Valuta

USD

Handelstider

Marknaderna är stängda

Torsdag

14:31 - 20:59

Måndag

14:31-20:59

Tisdag

14:31-20:59

Onsdag

14:31-20:59

Fredag

14:31-20:59

Analys och statistik

Öppna

165.26

Föregående stängning

166.03

52 veckors högsta/lägsta

115.33 - 199.85

Marknadsvärde

203617894400

Utelöpande aktier

731926016

Rapportdatum (nästa)

0000-00-00

Utd-procent

2025-02-18

Datum efter utdelning

2025-02-10

Förväntad framtida årlig utdelningsprocent

3.95

Förväntad framtida årlig direktavkastning

0.0237

Vinst per aktie

3.62

Läs mer om detta instrument

Blackstone Blackstone Group Inc
Blackstone Inc. is an alternative asset management firm specializing in private equity, real estate, hedge fund solutions, credit, secondary funds of funds, public debt and equity and multi-asset class strategies. The firm typically invests in early-stage, seed, middle market, mature, late venture and later stage companies. It also provide capital markets services. The real estate segment specializes in opportunistic, core+ investments as well as debt investment opportunities collateralized by commercial real estate, and stabilized income-oriented commercial real estate across North America, Europe and Asia. The firm's corporate private equity business pursues transactions throughout the world across a variety of transaction types, including large buyouts, recapitalization, special situations, distressed mortgage loans, mid-cap buyouts, buy and build platforms, which involves multiple acquisitions behind a single management team and platform, and growth equity/development projects involving significant majority stakes in portfolio companies and minority investments in operating companies, shipping, real estate, corporate or consumer loans, and alternative energy greenfield development projects in energy and power, property, dislocated markets, shipping opportunities, financial institution breakups, re-insurance, and improving freight mobility, financial services, healthcare, life sciences, infrastructure, enterprise tech and consumer, as well as consumer technologies. The firm considers investment in Asia and Latin America. It seeks to invest between $0.25 million and $900 million per transaction. It invests in companies with enterprise value between $500 million and $5000 million. It has a three year investment period. The firm prefers to take majority and minority stakes. Its hedge fund business manages a broad range of commingled and customized fund solutions and its credit business focuses on loans, and securities of non-investment grade companies spread across the capital structure including senior debt, sub

Läs mer om detta instrument

Tillgång
Sälj
Köp
Förändring (%)

Tesla

359.16

361.43

1.86%

Amazon.com

226.01

227.39

0.13%

Alphabet (Google)

186.54

187.69

0.72%

Deutsche Bank

19.47

19.60

-2.06%

Relaterade instrument
Trustpilot
Live Chat