Schlusskurse vom 17. September 2026
Die Reihe ist auf die aktuelle Aktienzahl nach Splits umgerechnet; Dividenden sind nicht im Kurs enthalten
| Datum | Eröffnung | Hoch | Tief | Schluss | Volumen, Stück |
|---|---|---|---|---|---|
| 17. September 2026 | 126,00 | 126,58 | 124,18 | 125,41 | 3 Mio. |
| 16. September 2026 | 127,25 | 127,88 | 121,42 | 123,45 | 4 Mio. |
| 15. September 2026 | 128,13 | 128,41 | 126,34 | 126,70 | 3 Mio. |
| 14. September 2026 | 126,81 | 129,58 |
Auf Basis der Berichte bis 31. Dezember 2025
Blackstone manages private capital: it buys companies, property and debt with other people's money and takes a share of the profit.
Income has two layers. Management fees are charged on investor commitments regardless of performance — steady and predictable. Performance fees arise only after a fund earns above an agreed threshold, and are therefore uneven: a year of successful exits differs from the next by multiples.
There are four segments: corporate buyouts, real estate, credit and hedge-fund strategies. Real estate is historically the largest and the most rate-sensitive: expensive money lowers property valuations and complicates exits. Credit, by contrast, earns more when rates are high.
The key metric is dry powder — investor commitments not yet deployed. It shows what the company will earn from tomorrow. Distributions are variable and follow realised profit, so the dividend here is by definition not fixed.
Adresse:345 PARK AVENUE, NEW YORK, NY, 10154, US
| 242 Mio. |
| OWLBlue Owl Capital Inc. | 9,96 | −1,58 % | 217 Mio. |
| CGThe Carlyle Group Inc. | 40,21 | +50,00 % | 179 Mio. |
| TROWT. Rowe Price Group, Inc. | 102,84 | +0,43 % | 153 Mio. |
| TPGTPG Inc. | 46,22 | −0,71 % | 150 Mio. |
| 126,81 |
| 128,29 |
| 3 Mio. |
| 11. September 2026 | 128,00 | 130,85 | 126,92 | 128,51 | 3 Mio. |
| 10. September 2026 | 128,02 | 128,26 | 125,03 | 125,41 | 5 Mio. |
| 09. September 2026 | 133,75 | 133,86 | 128,72 | 129,07 | 4 Mio. |
| 08. September 2026 | 135,59 | 137,07 | 133,28 | 133,97 | 3 Mio. |
| 04. September 2026 | 135,36 | 138,11 | 134,40 | 136,15 | 3 Mio. |
| 03. September 2026 | 137,91 | 140,62 | 135,56 | 137,68 | 3 Mio. |
| 02. September 2026 | 136,16 | 139,44 | 136,03 | 136,82 | 2 Mio. |
| 01. September 2026 | 139,02 | 140,82 | 136,04 | 136,66 | 5 Mio. |
| 31. August 2026 | 141,55 | 144,45 | 141,01 | 143,24 | 3 Mio. |
| 28. August 2026 | 144,50 | 145,77 | 142,31 | 142,39 | 2 Mio. |
| 27. August 2026 | 143,62 | 145,60 | 143,00 | 143,64 | 3 Mio. |
| 26. August 2026 | 143,07 | 144,35 | 141,80 | 143,20 | 4 Mio. |
| 25. August 2026 | 143,43 | 143,67 | 141,45 | 143,41 | 2 Mio. |
| 24. August 2026 | 143,50 | 145,62 | 142,81 | 143,64 | 2 Mio. |
| 21. August 2026 | 142,13 | 145,00 | 141,79 | 143,38 | 3 Mio. |
| 20. August 2026 | 144,25 | 144,87 | 141,05 | 141,35 | 3 Mio. |