90,330€
-2,20%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 92,69 | 92,74 | 88,46 | 89,42 | -3,19% | 562,00 |
| 12.02.2026 | 94,14 | 94,76 | 90,75 | 92,36 | -1,86% | 498,00 |
| 11.02.2026 | 93,19 | 94,22 | 91,41 | 94,11 | 0,83% | 312,00 |
| 10.02.2026 | 94,40 | 95,00 | 92,70 | 93,34 | -1,19% | 136,00 |
| 09.02.2026 | 94,23 | 94,56 | 92,11 | 94,46 | 0,55% | 388,00 |
| 06.02.2026 | 92,19 | 94,00 | 91,43 | 93,94 | 2,16% | 783,00 |
| 05.02.2026 | 91,35 | 95,50 | 91,15 | 91,95 | 1,24% | 413,00 |
| 04.02.2026 | 91,57 | 92,58 | 90,33 | 90,83 | -0,52% | 482,00 |
| 03.02.2026 | 92,50 | 93,69 | 91,05 | 91,30 | -1,19% | 355,00 |
| 02.02.2026 | 90,43 | 92,55 | 88,93 | 92,40 | 1,69% | 2.004,00 |
| 30.01.2026 | 90,52 | 91,25 | 89,85 | 90,86 | 0,92% | 198,00 |
| 29.01.2026 | 90,25 | 91,42 | 89,35 | 90,03 | -0,42% | 127,00 |
| 28.01.2026 | 90,23 | 90,87 | 89,38 | 90,41 | -0,02% | 151,00 |
| 27.01.2026 | 88,47 | 90,43 | 88,47 | 90,43 | 2,11% | 321,00 |
| 26.01.2026 | 88,17 | 88,91 | 87,97 | 88,56 | 0,53% | 571,00 |
| 23.01.2026 | 88,53 | 88,61 | 87,55 | 88,09 | -0,05% | 308,00 |
| 22.01.2026 | 87,20 | 88,59 | 86,42 | 88,13 | 0,99% | 1.322,00 |
| 21.01.2026 | 85,86 | 87,35 | 84,62 | 87,27 | 1,87% | 275,00 |
| 20.01.2026 | 86,57 | 86,57 | 85,13 | 85,67 | -1,02% | 88,00 |
| 19.01.2026 | 87,67 | 87,67 | 85,00 | 86,55 | -0,85% | 574,00 |
| 16.01.2026 | 86,35 | 87,70 | 86,35 | 87,29 | -0,04% | 1.500,00 |
| 15.01.2026 | 87,47 | 87,88 | 86,60 | 87,33 | -0,27% | 29,00 |
| 14.01.2026 | 86,01 | 87,99 | 86,01 | 87,56 | 1,09% | 955,00 |
| 13.01.2026 | 86,98 | 87,77 | 86,39 | 86,62 | -0,35% | 1.159,00 |
| 12.01.2026 | 86,68 | 87,88 | 85,42 | 86,93 | 0,10% | 410,00 |
| 09.01.2026 | 82,66 | 87,30 | 82,62 | 86,84 | 5,06% | 4.892,00 |
| 08.01.2026 | 80,24 | 82,97 | 79,70 | 82,65 | 2,95% | 1.202,00 |
| 07.01.2026 | 80,52 | 81,51 | 79,66 | 80,29 | -0,28% | 752,00 |
| 06.01.2026 | 81,57 | 82,84 | 79,89 | 80,51 | -1,24% | 2.571,00 |
| 05.01.2026 | 81,99 | 82,73 | 81,10 | 81,52 | -0,60% | 493,00 |
| 02.01.2026 | 81,29 | 82,15 | 80,33 | 82,02 | 1,03% | 295,00 |
| 30.12.2025 | 80,23 | 81,36 | 80,14 | 81,18 | 1,16% | 2,00 |
| 29.12.2025 | 80,68 | 80,92 | 80,09 | 80,25 | -0,14% | 255,00 |
| 23.12.2025 | 80,20 | 80,84 | 79,78 | 80,36 | -0,02% | 172,00 |
| 22.12.2025 | 80,38 | 80,79 | 79,86 | 80,38 | -0,16% | 1.013,00 |
| 19.12.2025 | 80,34 | 81,08 | 80,21 | 80,51 | 0,18% | 1.474,00 |
| 18.12.2025 | 79,48 | 80,68 | 79,44 | 80,36 | 1,15% | 232,00 |
| 17.12.2025 | 78,57 | 80,18 | 78,38 | 79,45 | 1,09% | 768,00 |
| 16.12.2025 | 79,27 | 79,99 | 78,33 | 78,60 | -0,95% | 492,00 |
| 15.12.2025 | 78,65 | 79,44 | 78,41 | 79,35 | 1,06% | 338,00 |
| 12.12.2025 | 79,13 | 80,28 | 78,06 | 78,52 | -0,44% | 2.947,00 |
| 11.12.2025 | 77,37 | 78,93 | 76,68 | 78,86 | 1,85% | 342,00 |
| 10.12.2025 | 76,90 | 77,69 | 76,50 | 77,43 | 0,66% | 169,00 |
| 09.12.2025 | 76,51 | 77,89 | 76,14 | 76,92 | 0,96% | 751,00 |
| 08.12.2025 | 75,27 | 76,53 | 75,23 | 76,19 | 1,13% | 209,00 |
| 05.12.2025 | 75,75 | 76,65 | 75,33 | 75,34 | -0,42% | 449,00 |
| 04.12.2025 | 74,72 | 75,93 | 74,47 | 75,65 | 1,24% | 376,00 |
| 03.12.2025 | 74,85 | 75,38 | 74,17 | 74,73 | -0,19% | 287,00 |
| 02.12.2025 | 73,50 | 75,31 | 73,42 | 74,87 | 1,97% | 616,00 |
| 01.12.2025 | 73,36 | 74,47 | 73,12 | 73,42 | 0,16% | 367,00 |
| 28.11.2025 | 73,55 | 73,98 | 73,09 | 73,31 | 0,09% | 656,00 |
| 27.11.2025 | 72,69 | 73,94 | 72,33 | 73,24 | 0,68% | 170,00 |
| 26.11.2025 | 72,03 | 72,94 | 71,58 | 72,75 | 1,03% | 490,00 |
| 25.11.2025 | 70,73 | 72,26 | 70,05 | 72,01 | 1,70% | 495,00 |
| 24.11.2025 | 71,18 | 71,55 | 70,28 | 70,80 | -0,20% | 323,00 |
| 21.11.2025 | 69,52 | 71,09 | 68,67 | 70,94 | 2,07% | 2.657,00 |
| 20.11.2025 | 67,43 | 71,51 | 67,43 | 69,50 | 3,41% | 1.813,00 |
| 19.11.2025 | 66,89 | 67,36 | 65,87 | 67,21 | 0,24% | 141,00 |
| 18.11.2025 | 67,60 | 67,63 | 66,28 | 67,05 | -0,28% | 346,00 |
| 17.11.2025 | 68,71 | 69,24 | 67,19 | 67,24 | -2,13% | 2.169,00 |
| 14.11.2025 | 69,03 | 69,28 | 67,98 | 68,71 | -0,48% | 1.478,00 |
| 13.11.2025 | 69,95 | 70,47 | 68,91 | 69,04 | -1,29% | 1.115,00 |
| 12.11.2025 | 67,87 | 70,08 | 67,82 | 69,94 | 3,07% | 1.822,00 |
| 11.11.2025 | 67,54 | 67,85 | 67,32 | 67,85 | 0,42% | 504,00 |
| 10.11.2025 | 66,37 | 67,69 | 66,34 | 67,57 | 1,82% | 2.711,00 |
| 07.11.2025 | 65,06 | 66,38 | 65,06 | 66,36 | 1,97% | 377,00 |
| 06.11.2025 | 65,97 | 66,27 | 65,00 | 65,08 | -1,42% | 1.928,00 |
| 05.11.2025 | 65,88 | 66,33 | 65,46 | 66,01 | 0,16% | 2.054,00 |
| 04.11.2025 | 66,14 | 66,32 | 65,00 | 65,91 | -0,54% | 690,00 |
| 03.11.2025 | 67,08 | 67,79 | 65,36 | 66,27 | -1,13% | 752,00 |
| 31.10.2025 | 66,46 | 67,16 | 66,22 | 67,03 | 0,75% | 760,00 |
| 30.10.2025 | 66,70 | 67,94 | 65,69 | 66,53 | -0,18% | 3.796,00 |
| 29.10.2025 | 67,01 | 67,98 | 66,56 | 66,65 | -0,63% | 2.503,00 |
| 28.10.2025 | 69,88 | 69,94 | 66,11 | 67,07 | -4,01% | 4.954,00 |
| 27.10.2025 | 68,65 | 69,98 | 68,04 | 69,87 | 1,74% | 253,00 |
| 24.10.2025 | 68,72 | 69,39 | 67,23 | 68,67 | -0,16% | 349,00 |
| 23.10.2025 | 67,90 | 69,37 | 67,74 | 68,78 | 1,29% | 1.859,00 |
| 22.10.2025 | 67,93 | 68,63 | 66,92 | 67,91 | -0,07% | 4.727,00 |
| 21.10.2025 | 69,81 | 70,58 | 67,28 | 67,95 | -2,66% | 16.647,00 |
| 20.10.2025 | 74,64 | 75,67 | 66,93 | 69,81 | -6,52% | 9.938,00 |
| 17.10.2025 | 77,32 | 77,32 | 74,17 | 74,67 | -3,33% | 2.522,00 |
| 16.10.2025 | 76,90 | 78,06 | 76,23 | 77,25 | 0,47% | 907,00 |
| 15.10.2025 | 75,99 | 78,17 | 75,87 | 76,89 | 1,28% | 3.258,00 |
| 14.10.2025 | 75,36 | 76,27 | 74,19 | 75,92 | 0,50% | 290,00 |
| 13.10.2025 | 74,77 | 75,93 | 74,58 | 75,54 | 1,33% | 566,00 |
| 10.10.2025 | 75,71 | 77,05 | 74,26 | 74,55 | -1,49% | 36,00 |
| 09.10.2025 | 75,48 | 76,21 | 75,14 | 75,68 | 0,36% | 681,00 |
| 08.10.2025 | 74,75 | 75,78 | 74,50 | 75,40 | 0,98% | 924,00 |
| 07.10.2025 | 75,60 | 75,76 | 74,51 | 74,67 | -1,37% | 960,00 |
| 06.10.2025 | 78,15 | 78,25 | 73,22 | 75,71 | -3,06% | 4.207,00 |
| 03.10.2025 | 77,98 | 78,87 | 76,84 | 78,10 | 0,37% | 320,00 |
| 02.10.2025 | 78,62 | 78,90 | 77,49 | 77,81 | -1,07% | 460,00 |
| 01.10.2025 | 77,67 | 78,73 | 75,76 | 78,65 | 1,05% | 106,00 |
| 30.09.2025 | 77,48 | 78,04 | 77,01 | 77,83 | 0,49% | 501,00 |
| 29.09.2025 | 77,57 | 78,42 | 77,08 | 77,45 | -0,14% | 764,00 |
| 26.09.2025 | 76,35 | 77,94 | 75,80 | 77,56 | -1,62% | 2.753,00 |
| 25.09.2025 | 78,08 | 78,95 | 77,34 | 78,84 | 0,97% | 290,00 |
| 24.09.2025 | 79,11 | 79,27 | 77,87 | 78,09 | -1,59% | 588,00 |
| 23.09.2025 | 79,23 | 79,68 | 78,51 | 79,35 | 0,06% | 1.228,00 |
| 22.09.2025 | 79,99 | 80,09 | 77,01 | 79,31 | -0,86% | 180,00 |