82,950€
-1,54%
Echtzeit-Aktienkurs BNP PARIBAS INH. EO 2
Bid:
Ask:
Aktienkurse zur BNP PARIBAS INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 84,33 | 84,69 | 82,68 | 82,96 | -1,53% | 29,00 |
| 14.08.2025 | 82,90 | 84,27 | 82,57 | 84,25 | 1,59% | 264,00 |
| 13.08.2025 | 81,70 | 83,24 | 81,65 | 82,93 | 1,51% | 1.178,00 |
| 12.08.2025 | 81,49 | 82,27 | 81,49 | 81,70 | 0,25% | 713,00 |
| 11.08.2025 | 81,37 | 81,98 | 80,88 | 81,49 | 0,30% | 1.540,00 |
| 08.08.2025 | 79,70 | 81,50 | 79,45 | 81,25 | 1,94% | 31,00 |
| 07.08.2025 | 79,35 | 80,14 | 79,35 | 79,70 | 0,45% | 459,00 |
| 06.08.2025 | 78,60 | 79,38 | 78,60 | 79,35 | 0,93% | 1.299,00 |
| 05.08.2025 | 78,64 | 79,38 | 77,80 | 78,61 | -0,02% | 165,00 |
| 04.08.2025 | 76,01 | 78,64 | 76,01 | 78,63 | 3,32% | 257,00 |
| 01.08.2025 | 79,87 | 79,87 | 75,85 | 76,10 | -4,72% | 912,00 |
| 31.07.2025 | 79,35 | 80,38 | 79,00 | 79,87 | 0,72% | 631,00 |
| 30.07.2025 | 78,79 | 79,45 | 78,11 | 79,30 | 0,58% | 34,00 |
| 29.07.2025 | 77,29 | 79,36 | 77,29 | 78,84 | 1,58% | 1.306,00 |
| 28.07.2025 | 79,29 | 80,47 | 77,19 | 77,62 | -2,15% | 123,00 |
| 25.07.2025 | 78,76 | 79,57 | 78,09 | 79,32 | 0,71% | 556,00 |
| 24.07.2025 | 79,77 | 81,05 | 78,23 | 78,76 | -1,26% | 3.183,00 |
| 23.07.2025 | 77,32 | 79,93 | 77,20 | 79,77 | 3,17% | 342,00 |
| 22.07.2025 | 77,20 | 77,72 | 76,66 | 77,32 | 0,16% | 278,00 |
| 21.07.2025 | 77,48 | 77,91 | 76,40 | 77,20 | -0,40% | 313,00 |
| 18.07.2025 | 76,79 | 77,98 | 76,71 | 77,51 | 0,89% | - |
| 17.07.2025 | 76,37 | 77,16 | 76,05 | 76,83 | 0,34% | 187,00 |
| 16.07.2025 | 76,22 | 76,92 | 75,43 | 76,57 | 0,47% | 785,00 |
| 15.07.2025 | 76,71 | 77,05 | 75,87 | 76,21 | -0,63% | 205,00 |
| 14.07.2025 | 76,18 | 76,91 | 75,31 | 76,69 | 0,17% | 177,00 |
| 11.07.2025 | 78,52 | 78,53 | 75,98 | 76,56 | -2,60% | 407,00 |
| 10.07.2025 | 78,53 | 79,20 | 77,85 | 78,60 | -0,02% | 139,00 |
| 09.07.2025 | 76,58 | 78,86 | 76,54 | 78,62 | 2,64% | 238,00 |
| 08.07.2025 | 76,02 | 76,60 | 75,48 | 76,60 | 0,84% | 745,00 |
| 07.07.2025 | 75,22 | 76,02 | 74,76 | 75,96 | 1,13% | 556,00 |
| 04.07.2025 | 77,09 | 77,09 | 74,60 | 75,11 | -2,56% | 782,00 |
| 03.07.2025 | 76,48 | 77,09 | 76,26 | 77,08 | 0,93% | 367,00 |
| 02.07.2025 | 75,14 | 77,17 | 75,14 | 76,37 | 1,64% | 182,00 |
| 01.07.2025 | 76,50 | 76,62 | 74,91 | 75,14 | -1,78% | - |
| 30.06.2025 | 77,30 | 77,88 | 75,63 | 76,50 | -0,93% | - |
| 27.06.2025 | 75,73 | 77,25 | 75,73 | 77,22 | 2,01% | - |
| 26.06.2025 | 75,24 | 76,34 | 75,22 | 75,69 | 0,60% | - |
| 25.06.2025 | 75,74 | 75,96 | 74,86 | 75,24 | -0,65% | - |
| 24.06.2025 | 74,42 | 75,87 | 74,37 | 75,74 | 2,84% | 40,00 |
| 23.06.2025 | 74,25 | 74,26 | 72,59 | 73,64 | -0,86% | 627,00 |
| 20.06.2025 | 75,13 | 76,00 | 74,12 | 74,28 | -1,13% | 300,00 |
| 19.06.2025 | 76,21 | 76,33 | 74,57 | 75,13 | -1,44% | 988,00 |
| 18.06.2025 | 75,56 | 76,72 | 75,56 | 76,23 | 0,95% | 97,00 |
| 17.06.2025 | 76,89 | 76,95 | 75,37 | 75,51 | -1,98% | 305,00 |
| 16.06.2025 | 75,25 | 77,59 | 75,14 | 77,04 | 2,38% | 302,00 |
| 13.06.2025 | 76,52 | 76,52 | 74,44 | 75,25 | -1,67% | 201,00 |
| 12.06.2025 | 76,10 | 77,08 | 75,01 | 76,52 | 0,41% | 160,00 |
| 11.06.2025 | 76,54 | 76,86 | 75,63 | 76,21 | -0,71% | 415,00 |
| 10.06.2025 | 78,27 | 78,69 | 75,92 | 76,75 | -2,04% | 562,00 |
| 09.06.2025 | 78,26 | 78,57 | 77,62 | 78,35 | 0,12% | 243,00 |
| 06.06.2025 | 77,41 | 78,58 | 77,39 | 78,26 | 1,01% | 412,00 |
| 05.06.2025 | 76,94 | 77,77 | 76,62 | 77,48 | 0,56% | 410,00 |
| 04.06.2025 | 77,23 | 77,53 | 76,47 | 77,04 | -0,37% | - |
| 03.06.2025 | 77,20 | 77,38 | 75,88 | 77,33 | 0,22% | 1.257,00 |
| 02.06.2025 | 77,41 | 77,41 | 76,02 | 77,16 | -0,33% | 118,00 |
| 30.05.2025 | 76,90 | 77,58 | 76,67 | 77,41 | 0,62% | 160,00 |
| 29.05.2025 | 76,14 | 77,65 | 76,14 | 76,94 | 1,12% | 84,00 |
| 28.05.2025 | 77,41 | 77,92 | 76,07 | 76,09 | -1,85% | 1.105,00 |
| 27.05.2025 | 76,90 | 77,88 | 76,67 | 77,52 | 0,83% | 435,00 |
| 26.05.2025 | 75,90 | 77,46 | 75,90 | 76,89 | 1,35% | 410,00 |
| 23.05.2025 | 77,02 | 78,39 | 73,94 | 75,86 | -1,50% | 651,00 |
| 22.05.2025 | 77,21 | 78,20 | 76,65 | 77,02 | -0,19% | 4,00 |
| 21.05.2025 | 77,93 | 78,56 | 76,38 | 77,16 | -1,00% | 1.152,00 |
| 20.05.2025 | 77,88 | 78,47 | 76,76 | 77,94 | 0,08% | 3.104,00 |
| 19.05.2025 | 74,40 | 79,52 | 74,38 | 77,88 | -2,09% | 683,00 |
| 16.05.2025 | 79,94 | 79,98 | 78,78 | 79,54 | -0,64% | 1.292,00 |
| 15.05.2025 | 79,99 | 80,06 | 79,33 | 80,05 | 0,01% | 1.037,00 |
| 14.05.2025 | 79,25 | 80,04 | 78,75 | 80,04 | 1,00% | 384,00 |
| 13.05.2025 | 79,77 | 79,98 | 78,61 | 79,25 | -0,94% | 609,00 |
| 12.05.2025 | 77,45 | 80,08 | 77,45 | 80,00 | 3,29% | 1.659,00 |
| 09.05.2025 | 76,75 | 77,54 | 76,67 | 77,45 | 0,94% | 645,00 |
| 08.05.2025 | 76,16 | 77,34 | 75,67 | 76,73 | 0,75% | 212,00 |
| 07.05.2025 | 76,29 | 76,86 | 75,65 | 76,16 | -0,17% | 270,00 |
| 06.05.2025 | 77,00 | 77,28 | 75,11 | 76,29 | -1,03% | 773,00 |
| 05.05.2025 | 76,88 | 77,24 | 75,48 | 77,09 | 0,19% | 889,00 |
| 02.05.2025 | 75,17 | 76,98 | 74,94 | 76,94 | 2,35% | 327,00 |
| 30.04.2025 | 75,13 | 76,26 | 72,87 | 75,17 | -0,01% | 334,00 |
| 29.04.2025 | 74,84 | 75,50 | 74,44 | 75,18 | 0,45% | 291,00 |
| 28.04.2025 | 73,55 | 74,90 | 72,90 | 74,84 | 1,76% | 587,00 |
| 25.04.2025 | 73,00 | 73,57 | 72,22 | 73,54 | 0,80% | 307,00 |
| 24.04.2025 | 74,44 | 74,74 | 70,62 | 72,96 | -1,99% | 632,00 |
| 23.04.2025 | 72,65 | 74,87 | 72,40 | 74,44 | 2,49% | 900,00 |
| 22.04.2025 | 71,11 | 72,67 | 70,31 | 72,63 | 1,84% | 985,00 |
| 17.04.2025 | 70,33 | 71,91 | 70,14 | 71,32 | 1,41% | 1.026,00 |
| 16.04.2025 | 70,72 | 71,65 | 69,89 | 70,33 | -0,85% | 3.144,00 |
| 15.04.2025 | 69,05 | 71,21 | 68,57 | 70,93 | 2,77% | 160,00 |
| 14.04.2025 | 67,52 | 69,26 | 67,45 | 69,02 | 2,27% | 1.460,00 |
| 11.04.2025 | 68,23 | 68,91 | 64,02 | 67,48 | -1,11% | 513,00 |
| 10.04.2025 | 71,64 | 74,31 | 65,47 | 68,24 | -4,79% | 2.244,00 |
| 09.04.2025 | 64,89 | 72,19 | 62,44 | 71,67 | 10,24% | 1.117,00 |
| 08.04.2025 | 66,35 | 71,50 | 64,24 | 65,01 | -3,52% | 1.891,00 |
| 07.04.2025 | 66,21 | 69,13 | 60,17 | 67,38 | 0,09% | 1.716,00 |
| 04.04.2025 | 73,17 | 73,97 | 66,76 | 67,32 | -8,00% | 2.369,00 |
| 03.04.2025 | 76,72 | 77,61 | 73,10 | 73,17 | -5,71% | 938,00 |
| 02.04.2025 | 78,30 | 78,34 | 76,17 | 77,61 | -0,91% | 518,00 |
| 01.04.2025 | 77,22 | 79,06 | 76,84 | 78,32 | 1,42% | 159,00 |
| 31.03.2025 | 78,17 | 78,25 | 76,27 | 77,22 | -1,56% | 1.115,00 |
| 28.03.2025 | 79,32 | 79,71 | 78,22 | 78,44 | -1,60% | 79,00 |
| 27.03.2025 | 79,72 | 80,73 | 78,69 | 79,72 | -0,17% | 549,00 |
| 26.03.2025 | 81,47 | 81,99 | 79,35 | 79,85 | -1,95% | 506,00 |