75,680€
-3,09%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 78,15 | 78,25 | 73,22 | 75,70 | -3,07% | 4.006,00 |
| 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 |
| 19.09.2025 | 78,56 | 80,14 | 78,46 | 80,00 | 1,81% | 1.601,00 |
| 18.09.2025 | 77,91 | 78,87 | 77,41 | 78,57 | 1,00% | 323,00 |
| 17.09.2025 | 79,54 | 79,80 | 77,07 | 77,79 | -2,22% | 1.212,00 |
| 16.09.2025 | 80,81 | 80,85 | 78,83 | 79,56 | -1,30% | 326,00 |
| 15.09.2025 | 79,34 | 80,96 | 79,11 | 80,61 | 1,63% | 987,00 |
| 12.09.2025 | 79,65 | 79,80 | 78,55 | 79,32 | -0,28% | 38,00 |
| 11.09.2025 | 78,12 | 79,66 | 78,08 | 79,54 | 1,73% | 263,00 |
| 10.09.2025 | 78,26 | 78,61 | 77,48 | 78,19 | -0,19% | 704,00 |
| 09.09.2025 | 76,16 | 78,34 | 75,94 | 78,34 | 2,34% | 272,00 |
| 08.09.2025 | 76,32 | 77,21 | 76,12 | 76,55 | 0,29% | 1.185,00 |
| 05.09.2025 | 77,71 | 78,15 | 76,08 | 76,32 | -1,76% | 529,00 |
| 04.09.2025 | 76,22 | 78,18 | 76,08 | 77,69 | 1,98% | 16,00 |
| 03.09.2025 | 76,32 | 76,64 | 75,29 | 76,18 | -0,32% | 1.304,00 |
| 02.09.2025 | 77,17 | 77,30 | 75,17 | 76,42 | -0,95% | 1.738,00 |
| 01.09.2025 | 76,95 | 77,28 | 76,67 | 77,15 | 0,24% | 1.566,00 |
| 29.08.2025 | 77,10 | 77,21 | 76,02 | 76,97 | -0,39% | 333,00 |
| 28.08.2025 | 76,90 | 77,78 | 76,29 | 77,27 | 0,51% | 728,00 |
| 27.08.2025 | 77,11 | 77,74 | 75,85 | 76,88 | -0,29% | 2.279,00 |
| 26.08.2025 | 80,91 | 80,91 | 74,53 | 77,10 | -4,71% | 7.505,00 |
| 25.08.2025 | 84,03 | 84,03 | 80,07 | 80,91 | -3,70% | 133,00 |
| 22.08.2025 | 83,38 | 84,05 | 82,48 | 84,02 | 0,76% | 76,00 |
| 21.08.2025 | 83,44 | 83,45 | 81,84 | 83,39 | -0,08% | 516,00 |
| 20.08.2025 | 82,53 | 83,47 | 82,29 | 83,45 | 1,08% | 169,00 |
| 19.08.2025 | 82,51 | 83,32 | 82,31 | 82,56 | 0,11% | 108,00 |
| 18.08.2025 | 83,03 | 84,01 | 81,38 | 82,47 | -0,60% | 1.380,00 |
| 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 |