73,550€
0,82%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 80,04 | 81,88 | 79,70 | 81,44 | 1,75% | 319,00 |
| 24.03.2025 | 79,80 | 80,93 | 79,39 | 80,04 | 0,30% | 376,00 |
| 21.03.2025 | 78,71 | 80,23 | 78,39 | 79,80 | 1,23% | 528,00 |
| 20.03.2025 | 80,71 | 80,92 | 78,44 | 78,83 | -2,40% | 669,00 |
| 19.03.2025 | 80,80 | 81,00 | 79,72 | 80,77 | 0,01% | 1.033,00 |
| 18.03.2025 | 77,76 | 80,78 | 77,20 | 80,76 | 3,87% | 1.934,00 |
| 17.03.2025 | 75,87 | 78,18 | 75,01 | 77,75 | 2,34% | 2.568,00 |
| 14.03.2025 | 74,38 | 76,38 | 72,50 | 75,98 | 2,52% | 1.140,00 |
| 13.03.2025 | 74,16 | 74,27 | 73,00 | 74,11 | -0,24% | 351,00 |
| 12.03.2025 | 73,28 | 74,81 | 72,96 | 74,29 | 1,62% | 132,00 |
| 11.03.2025 | 74,43 | 75,34 | 71,94 | 73,10 | -1,63% | 3.288,00 |
| 10.03.2025 | 76,30 | 77,33 | 73,37 | 74,32 | -2,50% | 3.823,00 |
| 07.03.2025 | 76,23 | 77,32 | 74,50 | 76,22 | -0,09% | 2.915,00 |
| 06.03.2025 | 75,62 | 77,74 | 75,59 | 76,29 | 0,88% | 1.499,00 |
| 05.03.2025 | 72,72 | 75,77 | 72,68 | 75,62 | 4,13% | 668,00 |
| 04.03.2025 | 73,52 | 73,56 | 70,98 | 72,62 | -1,15% | 1.280,00 |
| 03.03.2025 | 73,16 | 74,40 | 72,11 | 73,47 | 0,73% | 686,00 |
| 28.02.2025 | 71,13 | 73,01 | 70,04 | 72,93 | 2,12% | 1.225,00 |
| 27.02.2025 | 71,94 | 73,53 | 71,13 | 71,42 | -0,74% | 641,00 |
| 26.02.2025 | 72,18 | 72,89 | 71,40 | 71,95 | -0,16% | 753,00 |
| 25.02.2025 | 71,32 | 72,67 | 70,85 | 72,07 | 1,22% | 183,00 |
| 24.02.2025 | 71,29 | 71,59 | 70,79 | 71,20 | 0,61% | 5.998,00 |
| 21.02.2025 | 70,51 | 71,44 | 70,51 | 70,76 | 0,35% | 153,00 |
| 20.02.2025 | 70,06 | 71,54 | 70,00 | 70,51 | 0,66% | 355,00 |
| 19.02.2025 | 71,59 | 71,59 | 69,97 | 70,05 | -2,14% | 2.104,00 |
| 18.02.2025 | 70,22 | 71,78 | 69,86 | 71,59 | 1,95% | 394,00 |
| 17.02.2025 | 70,58 | 71,23 | 69,78 | 70,22 | -0,59% | 3.013,00 |
| 14.02.2025 | 70,05 | 70,69 | 69,77 | 70,63 | 0,80% | 1.111,00 |
| 13.02.2025 | 71,56 | 71,93 | 69,49 | 70,07 | -2,07% | 966,00 |
| 12.02.2025 | 70,36 | 71,90 | 69,16 | 71,55 | 1,71% | 474,00 |
| 11.02.2025 | 70,06 | 70,49 | 69,37 | 70,35 | 0,47% | 2.051,00 |
| 10.02.2025 | 69,35 | 70,25 | 69,13 | 70,02 | 1,33% | 2.166,00 |
| 07.02.2025 | 68,16 | 69,75 | 68,08 | 69,10 | 1,25% | 632,00 |
| 06.02.2025 | 67,08 | 68,45 | 66,51 | 68,24 | 1,73% | 913,00 |
| 05.02.2025 | 66,70 | 67,38 | 65,87 | 67,08 | 0,58% | 737,00 |
| 04.02.2025 | 64,33 | 67,06 | 64,27 | 66,70 | 3,68% | 3.765,00 |
| 03.02.2025 | 64,89 | 65,21 | 63,36 | 64,33 | -1,87% | 129,00 |
| 31.01.2025 | 65,92 | 66,05 | 65,45 | 65,55 | -0,55% | 397,00 |
| 30.01.2025 | 65,16 | 65,97 | 64,58 | 65,91 | 1,21% | 1.704,00 |
| 29.01.2025 | 64,59 | 65,21 | 64,07 | 65,13 | 0,94% | 598,00 |
| 28.01.2025 | 64,24 | 65,04 | 64,06 | 64,52 | 0,34% | 751,00 |
| 27.01.2025 | 63,48 | 64,54 | 62,97 | 64,30 | 0,69% | 1.258,00 |
| 24.01.2025 | 63,42 | 64,38 | 63,37 | 63,86 | 0,73% | 459,00 |
| 23.01.2025 | 62,05 | 63,52 | 62,05 | 63,40 | 2,14% | 176,00 |
| 22.01.2025 | 63,44 | 63,49 | 62,06 | 62,07 | -2,15% | 153,00 |
| 21.01.2025 | 62,94 | 63,47 | 62,70 | 63,43 | 0,77% | 54,00 |
| 20.01.2025 | 62,05 | 63,25 | 61,99 | 62,95 | 1,42% | 1.090,00 |
| 17.01.2025 | 62,22 | 62,65 | 60,98 | 62,07 | -0,23% | 631,00 |
| 16.01.2025 | 61,82 | 62,63 | 61,76 | 62,21 | 0,58% | 267,00 |
| 15.01.2025 | 61,17 | 62,35 | 60,48 | 61,85 | 1,14% | 1.576,00 |
| 14.01.2025 | 60,25 | 61,42 | 60,22 | 61,16 | 1,68% | 1.577,00 |
| 13.01.2025 | 59,99 | 60,15 | 58,80 | 60,15 | 0,26% | 630,00 |
| 10.01.2025 | 60,08 | 60,17 | 59,20 | 59,99 | -0,16% | 235,00 |
| 09.01.2025 | 60,43 | 60,49 | 59,04 | 60,09 | -0,68% | 455,00 |
| 08.01.2025 | 60,76 | 60,91 | 59,30 | 60,50 | -0,44% | 1.777,00 |
| 07.01.2025 | 59,88 | 61,04 | 59,35 | 60,76 | 1,48% | 822,00 |
| 06.01.2025 | 59,14 | 60,38 | 58,69 | 59,88 | 1,60% | 1.008,00 |
| 03.01.2025 | 59,18 | 59,43 | 58,18 | 58,93 | -0,32% | 672,00 |
| 02.01.2025 | 59,00 | 60,02 | 57,92 | 59,12 | 0,19% | 224,00 |
| 30.12.2024 | 58,64 | 59,34 | 58,45 | 59,01 | 1,11% | 173,00 |
| 27.12.2024 | 57,79 | 58,68 | 57,49 | 58,36 | 1,03% | 420,00 |
| 23.12.2024 | 57,57 | 57,79 | 57,01 | 57,76 | 0,46% | - |
| 20.12.2024 | 57,74 | 57,77 | 56,65 | 57,50 | -0,42% | 845,00 |
| 19.12.2024 | 58,04 | 58,09 | 57,22 | 57,74 | -0,51% | 17,00 |
| 18.12.2024 | 58,26 | 59,22 | 57,92 | 58,04 | -0,39% | 819,00 |
| 17.12.2024 | 58,61 | 58,86 | 58,13 | 58,26 | -0,59% | 452,00 |
| 16.12.2024 | 58,82 | 59,30 | 58,39 | 58,61 | -0,31% | 2,00 |
| 13.12.2024 | 58,69 | 59,37 | 58,66 | 58,79 | 0,17% | 97,00 |
| 12.12.2024 | 59,58 | 59,94 | 58,66 | 58,69 | -1,49% | 344,00 |
| 11.12.2024 | 59,05 | 59,99 | 59,05 | 59,58 | 0,89% | 412,00 |
| 10.12.2024 | 59,61 | 60,52 | 59,02 | 59,05 | -0,99% | 409,00 |
| 09.12.2024 | 58,69 | 60,28 | 58,06 | 59,64 | 1,67% | 320,00 |
| 06.12.2024 | 57,73 | 59,10 | 57,59 | 58,66 | 1,61% | 154,00 |
| 05.12.2024 | 55,99 | 58,10 | 55,89 | 57,73 | 3,12% | 642,00 |
| 04.12.2024 | 55,60 | 56,88 | 55,54 | 55,99 | 0,64% | 1.177,00 |
| 03.12.2024 | 55,89 | 56,92 | 55,34 | 55,63 | -0,47% | 494,00 |
| 02.12.2024 | 56,49 | 56,79 | 55,32 | 55,89 | -1,52% | 394,00 |
| 29.11.2024 | 56,54 | 56,94 | 55,61 | 56,76 | 0,45% | 45,00 |
| 28.11.2024 | 55,77 | 56,50 | 55,55 | 56,50 | 1,38% | 7.570,00 |