70,240€
-1,18%
Echtzeit-Aktienkurs BXP Inc.
Bid:
Ask:
Aktienkurse zur BXP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 71,01 | 71,53 | 69,83 | 70,21 | -1,22% | - |
| 21.01.2025 | 70,52 | 71,61 | 70,52 | 71,08 | 0,79% | - |
| 20.01.2025 | 71,05 | 71,09 | 70,44 | 70,52 | -1,22% | - |
| 17.01.2025 | 70,32 | 71,86 | 70,30 | 71,39 | 1,45% | - |
| 16.01.2025 | 69,98 | 70,68 | 69,77 | 70,37 | 0,63% | - |
| 15.01.2025 | 67,74 | 70,83 | 67,74 | 69,93 | 2,48% | - |
| 14.01.2025 | 67,66 | 68,72 | 67,63 | 68,24 | 0,46% | - |
| 13.01.2025 | 66,08 | 68,02 | 66,08 | 67,93 | 2,04% | - |
| 10.01.2025 | 67,79 | 67,96 | 65,81 | 66,57 | -1,80% | 20,00 |
| 09.01.2025 | 67,78 | 67,92 | 67,69 | 67,79 | -0,09% | - |
| 08.01.2025 | 68,00 | 68,78 | 66,71 | 67,85 | -0,18% | - |
| 07.01.2025 | 69,31 | 70,07 | 67,91 | 67,97 | -1,86% | - |
| 06.01.2025 | 72,36 | 72,67 | 69,22 | 69,26 | -4,69% | - |
| 03.01.2025 | 71,85 | 72,80 | 71,56 | 72,67 | 1,14% | - |
| 02.01.2025 | 71,37 | 73,31 | 70,90 | 71,85 | 1,45% | - |
| 30.12.2024 | 72,28 | 72,28 | 70,76 | 70,82 | -1,72% | - |
| 27.12.2024 | 72,67 | 73,29 | 71,91 | 72,06 | -1,00% | - |
| 23.12.2024 | 71,57 | 72,91 | 71,26 | 72,79 | 1,79% | - |
| 20.12.2024 | 70,78 | 73,14 | 69,85 | 71,51 | 1,17% | - |
| 19.12.2024 | 71,72 | 72,16 | 70,02 | 70,68 | -1,42% | - |
| 18.12.2024 | 76,61 | 77,02 | 71,40 | 71,70 | -6,43% | - |
| 17.12.2024 | 76,10 | 76,86 | 75,90 | 76,63 | 0,70% | - |
| 16.12.2024 | 75,99 | 77,60 | 75,71 | 76,10 | -0,04% | - |
| 13.12.2024 | 76,20 | 76,55 | 75,03 | 76,13 | -0,34% | - |
| 12.12.2024 | 76,21 | 77,21 | 75,78 | 76,39 | 0,08% | - |
| 11.12.2024 | 77,13 | 78,26 | 75,72 | 76,33 | -0,99% | - |
| 10.12.2024 | 78,67 | 79,12 | 76,46 | 77,09 | -2,01% | - |
| 09.12.2024 | 75,99 | 78,92 | 75,93 | 78,67 | 3,31% | - |
| 06.12.2024 | 74,83 | 76,22 | 74,63 | 76,15 | 2,41% | - |
| 05.12.2024 | 75,86 | 76,00 | 74,36 | 74,36 | -1,96% | - |
| 04.12.2024 | 76,27 | 76,99 | 75,30 | 75,85 | -0,73% | - |
| 03.12.2024 | 77,70 | 77,70 | 75,79 | 76,41 | -1,66% | - |
| 02.12.2024 | 78,88 | 78,88 | 76,51 | 77,70 | 0,19% | - |
| 29.11.2024 | 78,72 | 79,43 | 77,42 | 77,55 | -1,49% | - |
| 28.11.2024 | 78,42 | 78,75 | 78,42 | 78,72 | 0,41% | - |
| 27.11.2024 | 79,35 | 80,15 | 78,20 | 78,40 | -1,25% | - |
| 26.11.2024 | 78,25 | 79,67 | 77,36 | 79,39 | 1,48% | - |
| 25.11.2024 | 77,44 | 78,39 | 76,89 | 78,23 | 0,97% | - |
| 22.11.2024 | 77,16 | 78,63 | 77,05 | 77,48 | 0,44% | - |
| 21.11.2024 | 75,47 | 77,94 | 75,16 | 77,14 | 2,29% | - |
| 20.11.2024 | 74,95 | 75,78 | 74,68 | 75,41 | 0,53% | - |
| 19.11.2024 | 74,42 | 75,29 | 73,24 | 75,01 | 0,74% | 25,00 |
| 18.11.2024 | 74,97 | 74,97 | 73,16 | 74,46 | -0,55% | - |
| 15.11.2024 | 75,72 | 75,84 | 73,58 | 74,87 | -1,56% | - |
| 14.11.2024 | 75,60 | 76,61 | 74,91 | 76,06 | 0,72% | - |
| 13.11.2024 | 74,84 | 76,23 | 74,01 | 75,52 | 0,92% | - |
| 12.11.2024 | 77,02 | 77,42 | 74,33 | 74,83 | -2,26% | 2,00 |
| 11.11.2024 | 77,82 | 78,44 | 76,54 | 76,56 | -1,57% | - |
| 08.11.2024 | 76,95 | 77,78 | 76,41 | 77,78 | 1,03% | - |
| 07.11.2024 | 75,91 | 76,99 | 73,52 | 76,99 | 1,58% | - |
| 06.11.2024 | 76,32 | 78,73 | 72,81 | 75,79 | 1,84% | - |
| 05.11.2024 | 73,86 | 75,13 | 73,27 | 74,42 | 1,11% | - |
| 04.11.2024 | 73,18 | 74,13 | 72,39 | 73,60 | 0,57% | - |
| 01.11.2024 | 74,03 | 75,12 | 72,64 | 73,18 | -1,36% | - |
| 31.10.2024 | 76,23 | 77,24 | 74,01 | 74,19 | -2,73% | 28,00 |
| 30.10.2024 | 78,33 | 79,18 | 75,27 | 76,27 | -2,63% | - |
| 29.10.2024 | 80,83 | 81,66 | 78,31 | 78,33 | -3,00% | - |
| 28.10.2024 | 80,59 | 82,04 | 80,20 | 80,75 | 0,32% | - |
| 25.10.2024 | 80,65 | 81,40 | 80,31 | 80,49 | -0,19% | - |
| 24.10.2024 | 80,65 | 81,40 | 80,23 | 80,64 | 0,11% | - |
| 23.10.2024 | 80,41 | 82,18 | 80,08 | 80,55 | 0,17% | - |
| 22.10.2024 | 80,39 | 81,08 | 79,77 | 80,41 | 0,07% | - |
| 21.10.2024 | 82,33 | 82,85 | 80,25 | 80,35 | -2,70% | - |
| 18.10.2024 | 82,37 | 82,92 | 81,27 | 82,58 | 0,25% | 50,00 |
| 17.10.2024 | 80,47 | 82,40 | 79,95 | 82,37 | 2,36% | - |
| 16.10.2024 | 79,42 | 80,87 | 79,17 | 80,47 | 1,40% | 2,00 |
| 15.10.2024 | 77,01 | 80,54 | 77,01 | 79,36 | 3,06% | - |
| 14.10.2024 | 76,11 | 77,60 | 74,10 | 77,00 | 1,88% | - |
| 11.10.2024 | 75,20 | 76,03 | 74,98 | 75,58 | 0,48% | - |
| 10.10.2024 | 75,32 | 76,20 | 74,42 | 75,22 | -0,29% | - |
| 09.10.2024 | 73,70 | 75,59 | 73,05 | 75,44 | 2,31% | - |
| 08.10.2024 | 72,81 | 73,98 | 72,40 | 73,74 | 1,25% | - |
| 07.10.2024 | 73,12 | 73,59 | 72,19 | 72,83 | -0,38% | - |
| 04.10.2024 | 72,37 | 74,08 | 72,34 | 73,11 | 0,87% | 90,00 |
| 03.10.2024 | 71,80 | 72,69 | 71,54 | 72,48 | -0,23% | - |
| 02.10.2024 | 72,00 | 72,68 | 71,40 | 72,65 | 0,96% | - |
| 01.10.2024 | 72,27 | 72,45 | 71,12 | 71,96 | -0,48% | - |
| 30.09.2024 | 72,31 | 72,58 | 70,90 | 72,31 | -0,11% | - |
| 27.09.2024 | 71,82 | 72,85 | 71,47 | 72,39 | 0,72% | - |
| 26.09.2024 | 72,69 | 72,96 | 71,45 | 71,87 | -1,11% | - |
| 25.09.2024 | 73,78 | 73,84 | 72,20 | 72,68 | -1,77% | - |
| 24.09.2024 | 73,96 | 74,37 | 73,31 | 73,99 | 0,23% | - |
| 23.09.2024 | 72,59 | 73,94 | 72,57 | 73,82 | 1,75% | - |
| 20.09.2024 | 74,05 | 74,10 | 72,39 | 72,55 | -2,04% | - |
| 19.09.2024 | 73,12 | 75,50 | 73,08 | 74,06 | 1,17% | - |
| 18.09.2024 | 72,37 | 74,54 | 72,14 | 73,20 | 1,09% | - |
| 17.09.2024 | 73,22 | 74,68 | 72,06 | 72,41 | -1,28% | - |
| 16.09.2024 | 72,11 | 73,50 | 71,34 | 73,35 | 1,35% | - |
| 13.09.2024 | 70,91 | 72,65 | 70,89 | 72,37 | 1,81% | - |
| 12.09.2024 | 69,30 | 71,53 | 68,97 | 71,08 | 2,69% | 20,00 |
| 11.09.2024 | 67,62 | 69,50 | 66,39 | 69,22 | 2,46% | - |
| 10.09.2024 | 67,30 | 68,02 | 66,28 | 67,56 | 0,33% | - |
| 09.09.2024 | 67,22 | 68,05 | 66,57 | 67,34 | 0,30% | - |
| 06.09.2024 | 67,20 | 68,13 | 66,50 | 67,14 | -0,09% | - |
| 05.09.2024 | 67,16 | 68,27 | 66,78 | 67,20 | -0,06% | - |
| 04.09.2024 | 67,28 | 68,16 | 66,33 | 67,24 | 0,03% | - |
| 03.09.2024 | 68,07 | 68,11 | 66,73 | 67,22 | -1,25% | - |
| 02.09.2024 | 68,09 | 68,39 | 67,79 | 68,07 | -0,12% | - |
| 30.08.2024 | 67,16 | 68,43 | 67,15 | 68,15 | 1,32% | - |
| 29.08.2024 | 66,81 | 67,60 | 66,38 | 67,26 | 0,55% | - |