61,495€
-2,99%
Echtzeit-Aktienkurs BNP PARIBAS INH. EO 2
Bid:
Ask:
Aktienkurse zur BNP PARIBAS INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 63,39 | 63,60 | 61,43 | 61,53 | -2,94% | 169,00 |
| 05.09.2024 | 61,78 | 63,85 | 61,59 | 63,39 | 2,56% | 85,00 |
| 04.09.2024 | 60,83 | 62,12 | 60,83 | 61,81 | 0,99% | 300,00 |
| 03.09.2024 | 62,38 | 62,90 | 61,03 | 61,20 | -1,89% | 50,00 |
| 02.09.2024 | 62,62 | 62,72 | 61,83 | 62,38 | -0,50% | 39,00 |
| 30.08.2024 | 62,26 | 62,77 | 62,22 | 62,70 | 0,81% | 294,00 |
| 29.08.2024 | 61,85 | 62,59 | 61,79 | 62,19 | 0,60% | 816,00 |
| 28.08.2024 | 62,12 | 62,29 | 61,52 | 61,82 | -0,47% | - |
| 27.08.2024 | 61,35 | 62,30 | 61,35 | 62,12 | 1,26% | 107,00 |
| 26.08.2024 | 61,39 | 61,76 | 61,16 | 61,35 | -0,17% | 460,00 |
| 23.08.2024 | 60,91 | 61,61 | 60,91 | 61,45 | 0,89% | 54,00 |
| 22.08.2024 | 61,30 | 61,55 | 60,76 | 60,91 | -0,63% | 41,00 |
| 21.08.2024 | 61,06 | 61,43 | 60,66 | 61,30 | 0,48% | - |
| 20.08.2024 | 61,46 | 61,65 | 60,63 | 61,00 | -0,64% | 1.003,00 |
| 19.08.2024 | 61,49 | 61,87 | 61,15 | 61,39 | -0,15% | 6,00 |
| 16.08.2024 | 60,78 | 61,56 | 60,55 | 61,49 | 1,28% | 1.075,00 |
| 15.08.2024 | 59,94 | 60,90 | 59,61 | 60,71 | 1,28% | 1.445,00 |
| 14.08.2024 | 59,58 | 59,99 | 59,39 | 59,94 | 0,60% | 155,00 |
| 13.08.2024 | 59,33 | 59,73 | 58,95 | 59,58 | 0,53% | 115,00 |
| 12.08.2024 | 59,39 | 60,06 | 59,11 | 59,27 | -0,11% | 64,00 |
| 09.08.2024 | 59,94 | 60,27 | 58,99 | 59,33 | -1,11% | 82,00 |
| 08.08.2024 | 58,94 | 60,03 | 58,45 | 60,00 | 2,01% | 599,00 |
| 07.08.2024 | 58,28 | 60,07 | 57,83 | 58,82 | 0,98% | 1.682,00 |
| 06.08.2024 | 59,24 | 60,03 | 57,45 | 58,25 | -1,76% | 121,00 |
| 05.08.2024 | 60,26 | 60,26 | 56,45 | 59,29 | -1,45% | 1.804,00 |
| 02.08.2024 | 61,53 | 62,03 | 59,16 | 60,16 | -2,67% | 3.762,00 |
| 01.08.2024 | 63,63 | 63,64 | 61,19 | 61,81 | -2,81% | 455,00 |
| 31.07.2024 | 64,50 | 65,06 | 63,06 | 63,60 | -1,30% | - |
| 30.07.2024 | 64,19 | 64,75 | 63,71 | 64,44 | 0,46% | 77,00 |
| 29.07.2024 | 64,80 | 65,14 | 63,32 | 64,14 | -0,87% | 53,00 |
| 26.07.2024 | 64,66 | 65,00 | 64,28 | 64,70 | 0,17% | 207,00 |
| 25.07.2024 | 64,30 | 64,86 | 62,71 | 64,59 | 0,30% | 547,00 |
| 24.07.2024 | 64,45 | 65,75 | 62,89 | 64,40 | -0,05% | 932,00 |
| 23.07.2024 | 64,83 | 65,00 | 64,09 | 64,43 | -0,58% | 235,00 |
| 22.07.2024 | 63,10 | 64,81 | 63,03 | 64,81 | 2,79% | 2.332,00 |
| 19.07.2024 | 63,23 | 63,38 | 62,66 | 63,05 | -0,31% | 10,00 |
| 18.07.2024 | 63,09 | 63,74 | 62,92 | 63,24 | 0,33% | 358,00 |
| 17.07.2024 | 63,15 | 63,38 | 62,32 | 63,04 | -0,10% | 1.052,00 |
| 16.07.2024 | 62,87 | 63,13 | 61,96 | 63,10 | 0,45% | 18,00 |
| 15.07.2024 | 62,25 | 62,97 | 61,64 | 62,82 | 1,02% | 310,00 |
| 12.07.2024 | 62,11 | 62,69 | 61,97 | 62,18 | 0,14% | 808,00 |
| 11.07.2024 | 61,60 | 62,48 | 61,48 | 62,09 | 0,83% | 1.402,00 |
| 10.07.2024 | 61,09 | 61,95 | 60,80 | 61,58 | 0,84% | 773,00 |
| 09.07.2024 | 62,91 | 63,03 | 60,54 | 61,07 | -2,88% | 145,00 |
| 08.07.2024 | 63,82 | 64,27 | 62,32 | 62,88 | -1,43% | 3.274,00 |
| 05.07.2024 | 64,43 | 64,50 | 63,17 | 63,79 | -1,02% | 1.925,00 |
| 04.07.2024 | 63,08 | 64,50 | 62,97 | 64,45 | 2,10% | 381,00 |
| 03.07.2024 | 61,63 | 63,20 | 61,48 | 63,13 | 2,60% | 1.094,00 |
| 02.07.2024 | 61,66 | 61,85 | 60,43 | 61,53 | -0,54% | 4.453,00 |
| 01.07.2024 | 59,35 | 62,98 | 59,35 | 61,86 | 4,14% | 1.620,00 |
| 28.06.2024 | 59,91 | 60,36 | 58,93 | 59,40 | -0,85% | 1.151,00 |
| 27.06.2024 | 60,11 | 60,71 | 59,59 | 59,91 | -0,24% | 509,00 |
| 26.06.2024 | 61,18 | 61,30 | 59,97 | 60,06 | -1,60% | 192,00 |
| 25.06.2024 | 61,41 | 61,52 | 60,22 | 61,03 | -0,50% | 261,00 |
| 24.06.2024 | 59,52 | 61,59 | 59,39 | 61,34 | 3,01% | 481,00 |
| 21.06.2024 | 60,40 | 60,49 | 58,72 | 59,55 | -1,41% | 675,00 |
| 20.06.2024 | 58,96 | 60,47 | 58,71 | 60,40 | 2,44% | 810,00 |
| 19.06.2024 | 59,51 | 59,90 | 58,59 | 58,96 | -0,93% | 1.037,00 |
| 18.06.2024 | 59,94 | 60,47 | 58,71 | 59,51 | -0,77% | 1.082,00 |
| 17.06.2024 | 58,43 | 60,03 | 58,11 | 59,97 | 2,64% | 1.266,00 |
| 14.06.2024 | 59,96 | 60,17 | 57,38 | 58,43 | -2,51% | 1.179,00 |
| 13.06.2024 | 61,90 | 61,90 | 59,01 | 59,93 | -3,23% | 1.236,00 |
| 12.06.2024 | 60,55 | 62,09 | 60,55 | 61,93 | 2,28% | 1.757,00 |
| 11.06.2024 | 63,63 | 64,02 | 60,37 | 60,55 | -4,83% | 5.768,00 |
| 10.06.2024 | 66,49 | 66,52 | 62,11 | 63,63 | -4,45% | 909,00 |
| 07.06.2024 | 66,79 | 67,10 | 66,07 | 66,59 | -0,30% | 308,00 |
| 06.06.2024 | 66,51 | 67,17 | 65,67 | 66,79 | 0,38% | 55,00 |
| 05.06.2024 | 67,07 | 67,17 | 66,05 | 66,54 | -0,79% | 75,00 |
| 04.06.2024 | 68,04 | 68,07 | 66,31 | 67,07 | -1,47% | 471,00 |
| 03.06.2024 | 68,25 | 68,67 | 67,79 | 68,07 | -0,10% | 829,00 |
| 31.05.2024 | 67,73 | 68,24 | 67,37 | 68,14 | 0,65% | 250,00 |
| 30.05.2024 | 66,90 | 67,93 | 66,54 | 67,70 | 1,34% | 269,00 |
| 29.05.2024 | 67,84 | 67,84 | 66,52 | 66,80 | -1,53% | 454,00 |
| 28.05.2024 | 67,10 | 67,90 | 67,06 | 67,84 | 1,10% | 2,00 |
| 27.05.2024 | 67,08 | 67,30 | 66,81 | 67,10 | 0,02% | 1.455,00 |
| 24.05.2024 | 66,57 | 67,30 | 66,23 | 67,08 | 0,77% | 677,00 |
| 23.05.2024 | 67,90 | 67,97 | 65,94 | 66,57 | -1,76% | 3.999,00 |
| 22.05.2024 | 68,53 | 68,66 | 67,28 | 67,76 | -1,12% | 1.165,00 |
| 21.05.2024 | 72,98 | 72,98 | 67,11 | 68,53 | -6,10% | 4.621,00 |
| 20.05.2024 | 72,39 | 73,13 | 72,32 | 72,98 | 0,82% | 545,00 |
| 17.05.2024 | 71,60 | 72,39 | 71,60 | 72,39 | 1,05% | 234,00 |
| 16.05.2024 | 72,22 | 72,27 | 71,24 | 71,64 | -0,80% | 407,00 |
| 15.05.2024 | 71,66 | 72,35 | 71,48 | 72,22 | 0,78% | 1.215,00 |
| 14.05.2024 | 71,92 | 72,07 | 71,02 | 71,66 | -0,36% | 376,00 |
| 13.05.2024 | 71,08 | 72,18 | 71,05 | 71,92 | 1,24% | 540,00 |
| 10.05.2024 | 70,73 | 71,72 | 70,68 | 71,04 | 0,39% | 2.134,00 |
| 09.05.2024 | 69,99 | 70,77 | 69,75 | 70,77 | 1,06% | 421,00 |
| 08.05.2024 | 69,51 | 70,13 | 69,12 | 70,02 | 0,69% | 1.400,00 |
| 07.05.2024 | 68,38 | 69,74 | 68,12 | 69,54 | 1,70% | 630,00 |
| 06.05.2024 | 68,35 | 68,47 | 67,40 | 68,38 | 0,04% | 454,00 |
| 03.05.2024 | 67,71 | 68,57 | 67,32 | 68,35 | 0,89% | 60,00 |
| 02.05.2024 | 67,75 | 67,98 | 67,06 | 67,75 | 0,04% | 85,00 |
| 30.04.2024 | 67,69 | 68,49 | 67,34 | 67,72 | 0,04% | 482,00 |
| 29.04.2024 | 67,17 | 68,28 | 67,17 | 67,69 | 0,77% | 1.832,00 |
| 26.04.2024 | 68,82 | 69,56 | 66,72 | 67,17 | -2,60% | 459,00 |
| 25.04.2024 | 68,24 | 69,55 | 67,59 | 68,96 | 1,12% | 177,00 |
| 24.04.2024 | 67,98 | 68,48 | 67,36 | 68,20 | 0,26% | 96,00 |
| 23.04.2024 | 67,03 | 68,32 | 66,07 | 68,02 | 1,47% | 836,00 |
| 22.04.2024 | 65,42 | 67,19 | 65,42 | 67,03 | 2,67% | 1.227,00 |
| 19.04.2024 | 65,32 | 65,74 | 64,42 | 65,29 | -0,05% | 421,00 |