89,230€
-3,51%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 87,59 | 89,67 | 86,65 | 89,54 | 2,40% | 5.554,00 |
| 04.05.2026 | 89,50 | 90,01 | 86,91 | 87,44 | -1,92% | 3.808,00 |
| 30.04.2026 | 90,01 | 90,01 | 85,75 | 89,15 | -1,09% | 8.974,00 |
| 29.04.2026 | 91,72 | 91,79 | 89,89 | 90,13 | -1,26% | 9.365,00 |
| 28.04.2026 | 90,06 | 91,77 | 89,70 | 91,28 | 1,50% | 13.039,00 |
| 27.04.2026 | 89,03 | 90,88 | 89,03 | 89,93 | 0,54% | 2.299,00 |
| 24.04.2026 | 89,77 | 90,00 | 88,28 | 89,44 | 0,14% | 3.815,00 |
| 23.04.2026 | 90,10 | 90,49 | 88,32 | 89,32 | -1,94% | 3.238,00 |
| 22.04.2026 | 92,14 | 92,50 | 90,47 | 91,09 | -0,65% | 1.407,00 |
| 21.04.2026 | 93,00 | 93,49 | 91,44 | 91,69 | -1,09% | 2.001,00 |
| 20.04.2026 | 92,36 | 93,57 | 91,68 | 92,70 | -1,47% | 4.994,00 |
| 17.04.2026 | 90,44 | 94,45 | 90,21 | 94,08 | 4,21% | 3.913,00 |
| 16.04.2026 | 91,65 | 92,10 | 90,12 | 90,28 | -1,46% | 2.464,00 |
| 15.04.2026 | 90,96 | 91,78 | 90,29 | 91,62 | 0,46% | 3.668,00 |
| 14.04.2026 | 90,24 | 91,40 | 89,53 | 91,21 | 0,41% | 2.831,00 |
| 13.04.2026 | 88,77 | 90,83 | 88,59 | 90,83 | 0,79% | 8.755,00 |
| 10.04.2026 | 90,01 | 91,07 | 89,31 | 90,12 | 0,12% | 1.861,00 |
| 09.04.2026 | 89,91 | 90,32 | 88,49 | 90,02 | -0,06% | 7.649,00 |
| 08.04.2026 | 88,29 | 91,90 | 88,28 | 90,07 | 6,00% | 13.326,00 |
| 07.04.2026 | 83,56 | 85,45 | 82,80 | 84,98 | 1,52% | 6.787,00 |
| 02.04.2026 | 83,52 | 83,76 | 81,54 | 83,71 | -2,27% | 3.878,00 |
| 01.04.2026 | 83,46 | 86,44 | 83,39 | 85,65 | 2,82% | 4.473,00 |
| 31.03.2026 | 81,61 | 83,63 | 80,52 | 83,30 | 3,38% | 7.151,00 |
| 30.03.2026 | 80,43 | 81,65 | 79,71 | 80,58 | -0,03% | 4.953,00 |
| 27.03.2026 | 82,11 | 82,50 | 80,11 | 80,61 | -1,63% | 9.785,00 |
| 26.03.2026 | 83,86 | 83,89 | 81,61 | 81,94 | -2,93% | 7.261,00 |
| 25.03.2026 | 84,20 | 85,00 | 83,65 | 84,41 | 0,36% | 5.803,00 |
| 24.03.2026 | 83,31 | 84,25 | 81,86 | 84,11 | 0,10% | 2.746,00 |
| 23.03.2026 | 80,57 | 85,14 | 78,84 | 84,03 | 3,12% | 19.222,00 |
| 20.03.2026 | 84,88 | 86,14 | 81,42 | 81,49 | -4,58% | 9.873,00 |
| 19.03.2026 | 86,27 | 86,28 | 83,26 | 85,40 | -0,84% | 8.277,00 |
| 18.03.2026 | 87,41 | 88,37 | 86,06 | 86,12 | -1,06% | 5.260,00 |
| 17.03.2026 | 84,50 | 87,25 | 84,44 | 87,04 | 1,55% | 3.962,00 |
| 16.03.2026 | 85,41 | 86,01 | 83,77 | 85,71 | 0,86% | 2.723,00 |
| 13.03.2026 | 85,52 | 86,25 | 83,76 | 84,98 | -0,85% | 6.376,00 |
| 12.03.2026 | 88,77 | 88,82 | 85,50 | 85,70 | -4,47% | 7.996,00 |
| 11.03.2026 | 87,77 | 89,88 | 87,27 | 89,71 | 2,88% | 5.985,00 |
| 10.03.2026 | 86,77 | 89,78 | 85,95 | 87,20 | 0,17% | 16.205,00 |
| 09.03.2026 | 84,66 | 87,47 | 82,96 | 87,05 | 0,05% | 9.074,00 |
| 06.03.2026 | 88,03 | 88,45 | 84,85 | 87,01 | -0,77% | 14.108,00 |
| 05.03.2026 | 88,83 | 90,05 | 85,65 | 87,68 | -2,86% | 6.270,00 |
| 04.03.2026 | 88,42 | 90,44 | 87,56 | 90,26 | -0,28% | 10.159,00 |
| 03.03.2026 | 91,14 | 91,30 | 86,66 | 90,51 | -2,29% | 25.418,00 |
| 02.03.2026 | 90,90 | 93,88 | 90,01 | 92,63 | -2,35% | 13.852,00 |
| 27.02.2026 | 96,32 | 97,36 | 94,52 | 94,86 | -1,76% | 6.463,00 |
| 26.02.2026 | 96,30 | 97,55 | 95,81 | 96,56 | 0,29% | 5.605,00 |
| 25.02.2026 | 94,87 | 96,58 | 94,68 | 96,28 | 1,26% | 5.391,00 |
| 24.02.2026 | 96,02 | 96,10 | 93,52 | 95,08 | -1,09% | 6.225,00 |
| 23.02.2026 | 94,70 | 97,12 | 94,70 | 96,12 | 0,60% | 8.001,00 |
| 20.02.2026 | 94,44 | 95,73 | 93,52 | 95,55 | 1,06% | 4.892,00 |
| 19.02.2026 | 94,19 | 94,88 | 93,12 | 94,55 | -0,22% | 12.614,00 |
| 18.02.2026 | 93,00 | 95,18 | 92,60 | 94,76 | 1,91% | 5.217,00 |
| 17.02.2026 | 90,56 | 93,10 | 90,32 | 92,98 | 1,68% | 8.185,00 |
| 16.02.2026 | 89,87 | 91,89 | 89,86 | 91,45 | 2,37% | 6.129,00 |
| 13.02.2026 | 91,60 | 92,07 | 88,46 | 89,33 | -3,48% | 23.403,00 |
| 12.02.2026 | 93,67 | 94,23 | 90,78 | 92,55 | -1,42% | 11.655,00 |
| 11.02.2026 | 93,15 | 94,23 | 91,41 | 93,88 | 0,68% | 4.833,00 |
| 10.02.2026 | 94,28 | 95,00 | 92,77 | 93,25 | -1,51% | 9.534,00 |
| 09.02.2026 | 94,23 | 94,88 | 92,11 | 94,68 | 0,57% | 5.131,00 |
| 06.02.2026 | 92,04 | 94,14 | 91,44 | 94,14 | 2,15% | 1.716,00 |
| 05.02.2026 | 91,67 | 95,50 | 91,21 | 92,15 | 0,82% | 15.454,00 |
| 04.02.2026 | 91,92 | 92,67 | 90,34 | 91,41 | -0,21% | 18.061,00 |
| 03.02.2026 | 92,76 | 93,69 | 91,09 | 91,60 | -0,81% | 1.546,00 |
| 02.02.2026 | 89,60 | 92,53 | 89,16 | 92,35 | 1,66% | 4.946,00 |
| 30.01.2026 | 90,43 | 91,25 | 89,85 | 90,85 | 0,26% | 5.063,00 |
| 29.01.2026 | 90,59 | 91,42 | 89,30 | 90,61 | 0,50% | 7.350,00 |
| 28.01.2026 | 90,71 | 90,79 | 89,38 | 90,16 | 0,06% | 3.060,00 |
| 27.01.2026 | 88,85 | 90,45 | 88,70 | 90,11 | 1,96% | 3.173,00 |
| 26.01.2026 | 88,38 | 88,90 | 87,97 | 88,37 | -0,11% | 4.708,00 |
| 23.01.2026 | 88,12 | 88,61 | 87,55 | 88,47 | 0,01% | 7.297,00 |
| 22.01.2026 | 86,94 | 88,59 | 86,48 | 88,46 | 1,43% | 8.930,00 |
| 21.01.2026 | 86,04 | 87,42 | 84,62 | 87,21 | 1,71% | 6.468,00 |
| 20.01.2026 | 86,19 | 86,57 | 85,13 | 85,74 | -0,95% | 7.525,00 |
| 19.01.2026 | 85,35 | 86,85 | 85,04 | 86,57 | -1,31% | 4.070,00 |
| 16.01.2026 | 86,96 | 87,89 | 86,41 | 87,72 | 1,60% | 4.322,00 |
| 15.01.2026 | 87,49 | 87,88 | 85,99 | 86,33 | -1,40% | 1.028,00 |
| 14.01.2026 | 86,39 | 88,19 | 86,27 | 87,56 | 1,86% | 1.554,00 |
| 13.01.2026 | 87,20 | 87,77 | 85,95 | 85,97 | -1,37% | 5.142,00 |
| 12.01.2026 | 86,89 | 87,88 | 85,42 | 87,16 | 0,41% | 6.370,00 |
| 09.01.2026 | 83,00 | 87,35 | 82,84 | 86,80 | 4,98% | 10.648,00 |
| 08.01.2026 | 79,92 | 83,04 | 79,68 | 82,68 | 2,89% | 4.749,00 |
| 07.01.2026 | 80,60 | 81,73 | 79,65 | 80,36 | -0,21% | 6.388,00 |
| 06.01.2026 | 81,87 | 82,84 | 80,24 | 80,53 | -1,48% | 4.101,00 |
| 05.01.2026 | 82,23 | 82,73 | 81,10 | 81,74 | -0,34% | 5.159,00 |
| 02.01.2026 | 80,82 | 82,16 | 80,31 | 82,02 | 0,90% | 4.745,00 |
| 30.12.2025 | 80,21 | 81,36 | 80,11 | 81,29 | 1,32% | 4.010,00 |
| 29.12.2025 | 80,66 | 80,92 | 80,09 | 80,23 | -0,45% | 1.732,00 |
| 23.12.2025 | 80,25 | 80,84 | 79,78 | 80,59 | 0,48% | 2.063,00 |
| 22.12.2025 | 80,52 | 80,75 | 79,86 | 80,21 | -0,34% | 1.318,00 |
| 19.12.2025 | 80,29 | 81,08 | 80,22 | 80,48 | 0,25% | 2.512,00 |
| 18.12.2025 | 79,83 | 80,68 | 79,44 | 80,28 | 1,00% | 3.754,00 |
| 17.12.2025 | 78,64 | 80,23 | 78,62 | 79,49 | 1,09% | 3.899,00 |
| 16.12.2025 | 78,82 | 79,99 | 78,32 | 78,63 | -0,78% | 1.383,00 |
| 15.12.2025 | 78,47 | 79,45 | 78,30 | 79,25 | 0,97% | 2.633,00 |
| 12.12.2025 | 78,89 | 80,28 | 78,07 | 78,48 | -0,63% | 5.342,00 |
| 11.12.2025 | 76,86 | 79,05 | 76,77 | 78,98 | 2,03% | 9.932,00 |
| 10.12.2025 | 77,16 | 77,69 | 76,92 | 77,41 | 0,65% | 3.035,00 |
| 09.12.2025 | 76,46 | 77,90 | 76,22 | 76,91 | 0,52% | 4.241,00 |
| 08.12.2025 | 75,33 | 76,54 | 75,27 | 76,51 | 1,66% | 2.675,00 |
| 05.12.2025 | 75,81 | 76,64 | 75,22 | 75,26 | -0,57% | 8.526,00 |