60,790€
1,54%
Echtzeit-Aktienkurs BXP Inc.
Bid:
Ask:
Aktienkurse zur BXP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 59,90 | 60,91 | 59,44 | 60,83 | 1,60% | - |
| 15.05.2025 | 59,20 | 59,92 | 58,47 | 59,87 | 1,13% | - |
| 14.05.2025 | 59,04 | 59,60 | 58,25 | 59,20 | 0,25% | - |
| 13.05.2025 | 60,07 | 60,29 | 58,69 | 59,05 | -1,67% | - |
| 12.05.2025 | 57,11 | 60,52 | 57,11 | 60,05 | 5,30% | - |
| 09.05.2025 | 56,59 | 57,26 | 56,09 | 57,03 | 0,78% | - |
| 08.05.2025 | 56,69 | 57,58 | 56,18 | 56,59 | -0,21% | - |
| 07.05.2025 | 56,68 | 57,17 | 56,30 | 56,71 | 0,67% | - |
| 06.05.2025 | 57,23 | 57,72 | 56,13 | 56,33 | -1,71% | - |
| 05.05.2025 | 56,85 | 57,87 | 56,72 | 57,31 | -0,38% | - |
| 02.05.2025 | 57,23 | 58,17 | 56,33 | 57,53 | 2,15% | - |
| 30.04.2025 | 57,08 | 57,25 | 53,41 | 56,32 | -1,50% | 38,00 |
| 29.04.2025 | 58,04 | 58,48 | 56,06 | 57,18 | -1,69% | - |
| 28.04.2025 | 57,74 | 58,73 | 57,22 | 58,16 | 0,33% | - |
| 25.04.2025 | 57,98 | 58,36 | 57,43 | 57,97 | -0,10% | - |
| 24.04.2025 | 57,72 | 58,20 | 56,89 | 58,03 | 0,42% | - |
| 23.04.2025 | 55,99 | 59,37 | 55,99 | 57,79 | 3,20% | - |
| 22.04.2025 | 54,16 | 56,14 | 54,11 | 56,00 | -0,21% | 9,00 |
| 17.04.2025 | 55,41 | 57,08 | 54,59 | 56,12 | 1,24% | 10,00 |
| 16.04.2025 | 56,37 | 56,42 | 54,78 | 55,43 | -1,74% | - |
| 15.04.2025 | 55,39 | 56,57 | 55,17 | 56,41 | 1,69% | - |
| 14.04.2025 | 54,07 | 55,77 | 53,44 | 55,47 | 3,92% | - |
| 11.04.2025 | 53,37 | 53,99 | 50,65 | 53,38 | 0,26% | 10,00 |
| 10.04.2025 | 55,95 | 56,27 | 50,79 | 53,24 | -5,38% | - |
| 09.04.2025 | 51,91 | 56,56 | 49,16 | 56,27 | 8,55% | - |
| 08.04.2025 | 54,04 | 56,11 | 51,09 | 51,84 | -3,30% | - |
| 07.04.2025 | 54,82 | 55,98 | 51,60 | 53,61 | -2,81% | - |
| 04.04.2025 | 56,65 | 56,65 | 53,41 | 55,16 | -2,77% | - |
| 03.04.2025 | 62,51 | 62,51 | 56,73 | 56,73 | -9,33% | - |
| 02.04.2025 | 61,96 | 62,64 | 60,71 | 62,57 | 0,82% | - |
| 01.04.2025 | 62,01 | 62,50 | 60,86 | 62,06 | -0,05% | - |
| 31.03.2025 | 61,52 | 62,65 | 60,97 | 62,09 | -0,66% | - |
| 28.03.2025 | 63,36 | 63,72 | 61,98 | 62,50 | -1,22% | - |
| 27.03.2025 | 64,01 | 64,38 | 63,07 | 63,27 | -1,31% | - |
| 26.03.2025 | 64,33 | 64,33 | 63,02 | 64,11 | 0,91% | - |
| 25.03.2025 | 64,33 | 64,40 | 62,84 | 63,53 | -1,21% | - |
| 24.03.2025 | 62,85 | 64,57 | 62,85 | 64,31 | 1,79% | 23,00 |
| 21.03.2025 | 63,09 | 63,76 | 62,26 | 63,18 | 0,30% | - |
| 20.03.2025 | 63,15 | 64,06 | 62,68 | 62,99 | -0,35% | - |
| 19.03.2025 | 62,49 | 64,02 | 62,49 | 63,21 | 1,28% | - |
| 18.03.2025 | 62,81 | 63,19 | 61,88 | 62,41 | 0,18% | - |
| 17.03.2025 | 60,00 | 63,43 | 59,91 | 62,30 | 3,44% | 3,00 |
| 14.03.2025 | 58,96 | 60,33 | 58,89 | 60,23 | 2,19% | 5,00 |
| 13.03.2025 | 60,71 | 61,70 | 58,73 | 58,94 | -2,87% | 12,00 |
| 12.03.2025 | 60,13 | 61,27 | 59,79 | 60,68 | 1,08% | - |
| 11.03.2025 | 62,93 | 63,02 | 59,45 | 60,03 | -4,76% | - |
| 10.03.2025 | 63,58 | 64,54 | 62,40 | 63,03 | -0,93% | - |
| 07.03.2025 | 61,83 | 63,76 | 61,01 | 63,62 | 2,94% | 19,00 |
| 06.03.2025 | 62,74 | 62,74 | 60,79 | 61,80 | -1,58% | - |
| 05.03.2025 | 63,24 | 63,98 | 60,72 | 62,79 | -0,73% | - |
| 04.03.2025 | 64,88 | 65,02 | 62,35 | 63,25 | -2,59% | 10,00 |
| 03.03.2025 | 68,38 | 68,38 | 64,33 | 64,93 | -5,00% | 4,00 |
| 28.02.2025 | 67,37 | 68,41 | 67,36 | 68,35 | 1,50% | - |
| 27.02.2025 | 66,77 | 68,55 | 66,77 | 67,34 | 0,97% | - |
| 26.02.2025 | 66,49 | 67,37 | 66,44 | 66,69 | 0,39% | - |
| 25.02.2025 | 65,77 | 67,36 | 65,56 | 66,43 | 0,79% | - |
| 24.02.2025 | 65,79 | 66,40 | 65,48 | 65,91 | 0,08% | - |
| 21.02.2025 | 66,26 | 67,07 | 65,05 | 65,86 | -0,54% | - |
| 20.02.2025 | 66,48 | 67,00 | 65,66 | 66,22 | -1,25% | - |
| 19.02.2025 | 68,08 | 68,63 | 66,33 | 67,06 | -1,51% | 27,00 |
| 18.02.2025 | 67,15 | 68,45 | 67,06 | 68,09 | 1,40% | - |
| 17.02.2025 | 67,63 | 67,76 | 66,93 | 67,15 | -0,62% | - |
| 14.02.2025 | 68,18 | 69,03 | 67,52 | 67,57 | -0,88% | - |
| 13.02.2025 | 67,84 | 68,65 | 67,37 | 68,17 | 0,58% | - |
| 12.02.2025 | 69,06 | 69,58 | 66,99 | 67,78 | -1,97% | - |
| 11.02.2025 | 69,02 | 69,25 | 67,98 | 69,14 | 0,23% | - |
| 10.02.2025 | 70,35 | 71,01 | 68,89 | 68,98 | -2,06% | - |
| 07.02.2025 | 69,72 | 70,60 | 68,99 | 70,43 | 1,06% | - |
| 06.02.2025 | 70,17 | 71,12 | 69,44 | 69,69 | -0,60% | - |
| 05.02.2025 | 69,63 | 70,53 | 68,02 | 70,11 | 0,76% | - |
| 04.02.2025 | 69,65 | 70,10 | 68,36 | 69,58 | -0,22% | - |
| 03.02.2025 | 69,98 | 70,72 | 68,70 | 69,73 | -1,02% | - |
| 31.01.2025 | 69,72 | 71,09 | 69,60 | 70,45 | 1,29% | - |
| 30.01.2025 | 66,06 | 71,04 | 65,98 | 69,55 | 4,90% | 10,00 |
| 29.01.2025 | 70,17 | 70,35 | 66,19 | 66,30 | -5,23% | 168,00 |
| 28.01.2025 | 71,25 | 71,64 | 69,16 | 69,96 | -1,67% | - |
| 27.01.2025 | 70,09 | 72,09 | 69,04 | 71,15 | 1,38% | 100,00 |
| 24.01.2025 | 69,00 | 70,64 | 68,20 | 70,18 | 1,67% | - |
| 23.01.2025 | 69,88 | 70,20 | 67,92 | 69,03 | -1,26% | - |
| 22.01.2025 | 71,01 | 71,53 | 69,83 | 69,91 | -1,65% | - |
| 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% | - |