70,720€
0,30%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 56,63 | 56,63 | 54,63 | 55,73 | -1,52% | 7.773,00 |
| 26.11.2024 | 57,03 | 57,21 | 56,03 | 56,59 | -0,69% | 5.898,00 |
| 25.11.2024 | 57,27 | 57,35 | 56,38 | 56,99 | -0,49% | 6.065,00 |
| 22.11.2024 | 58,75 | 58,91 | 56,13 | 57,27 | -2,45% | 3.840,00 |
| 21.11.2024 | 58,80 | 59,03 | 57,87 | 58,71 | -0,09% | 4.206,00 |
| 20.11.2024 | 59,16 | 59,63 | 58,23 | 58,76 | -0,52% | 3.160,00 |
| 19.11.2024 | 60,32 | 60,82 | 58,42 | 59,07 | -2,07% | 7.301,00 |
| 18.11.2024 | 60,11 | 60,60 | 60,03 | 60,32 | 0,34% | 5.539,00 |
| 15.11.2024 | 59,35 | 60,41 | 59,09 | 60,11 | 1,12% | 570,00 |
| 14.11.2024 | 59,19 | 59,93 | 58,97 | 59,45 | 0,43% | 1.795,00 |
| 13.11.2024 | 59,76 | 60,03 | 58,51 | 59,19 | -0,95% | 5.374,00 |
| 12.11.2024 | 60,63 | 60,81 | 59,08 | 59,76 | -1,78% | 2.576,00 |
| 11.11.2024 | 59,51 | 61,05 | 59,16 | 60,84 | 2,23% | 607,00 |
| 08.11.2024 | 59,45 | 59,79 | 58,83 | 59,51 | 0,10% | 1.017,00 |
| 07.11.2024 | 61,37 | 61,46 | 59,14 | 59,45 | -3,22% | 4.853,00 |
| 06.11.2024 | 62,69 | 63,99 | 60,47 | 61,43 | -2,11% | 6.367,00 |
| 05.11.2024 | 62,55 | 62,96 | 62,02 | 62,75 | 0,27% | 2.636,00 |
| 04.11.2024 | 63,11 | 63,46 | 62,40 | 62,58 | -0,84% | 3.388,00 |
| 01.11.2024 | 62,97 | 63,42 | 62,34 | 63,11 | 0,17% | 345,00 |
| 31.10.2024 | 65,23 | 65,35 | 60,61 | 63,00 | -3,41% | 3.012,00 |
| 30.10.2024 | 65,85 | 65,91 | 64,79 | 65,23 | -1,14% | 195,00 |
| 29.10.2024 | 66,10 | 66,99 | 65,76 | 65,98 | -0,23% | 542,00 |
| 28.10.2024 | 65,28 | 66,15 | 65,14 | 66,13 | 1,50% | 288,00 |
| 25.10.2024 | 65,20 | 65,92 | 64,89 | 65,15 | -0,12% | 50,00 |
| 24.10.2024 | 65,17 | 65,93 | 65,08 | 65,23 | 0,04% | 2,00 |
| 23.10.2024 | 65,71 | 65,81 | 64,83 | 65,20 | -0,73% | 72,00 |
| 22.10.2024 | 66,00 | 66,16 | 64,84 | 65,68 | -0,58% | 48,00 |
| 21.10.2024 | 66,24 | 66,32 | 65,68 | 66,07 | -0,26% | 690,00 |
| 18.10.2024 | 65,35 | 66,72 | 65,13 | 66,24 | 1,32% | 185,00 |
| 17.10.2024 | 64,57 | 65,96 | 64,39 | 65,38 | 1,26% | 639,00 |
| 16.10.2024 | 63,20 | 64,57 | 62,94 | 64,57 | 2,16% | 239,00 |
| 15.10.2024 | 62,86 | 63,82 | 62,63 | 63,20 | 0,54% | 55,00 |
| 14.10.2024 | 62,18 | 63,00 | 62,07 | 62,86 | 1,14% | 1.370,00 |
| 11.10.2024 | 62,03 | 62,52 | 61,74 | 62,15 | 0,19% | 580,00 |
| 10.10.2024 | 61,99 | 62,46 | 61,78 | 62,03 | 0,06% | 67,00 |
| 09.10.2024 | 62,15 | 62,22 | 61,45 | 61,99 | -0,20% | 150,00 |
| 08.10.2024 | 61,31 | 62,22 | 61,31 | 62,12 | 0,80% | 75,00 |
| 07.10.2024 | 61,12 | 61,95 | 60,78 | 61,63 | 1,08% | 282,00 |
| 04.10.2024 | 60,23 | 61,40 | 60,09 | 60,97 | 1,46% | 2.650,00 |
| 03.10.2024 | 61,04 | 61,04 | 59,67 | 60,09 | -1,60% | 6.034,00 |
| 02.10.2024 | 61,17 | 61,58 | 60,63 | 61,07 | -0,07% | 3.825,00 |
| 01.10.2024 | 61,95 | 62,05 | 60,54 | 61,11 | -1,31% | 5.960,00 |
| 30.09.2024 | 63,32 | 63,36 | 61,26 | 61,92 | -1,93% | 4.644,00 |