89,405€
0,29%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 89,22 | 90,17 | 88,28 | 89,37 | 0,25% | 717,00 |
| 23.04.2026 | 91,18 | 91,18 | 88,21 | 89,15 | -2,24% | 584,00 |
| 22.04.2026 | 91,93 | 92,58 | 90,44 | 91,20 | -0,56% | 100,00 |
| 21.04.2026 | 92,66 | 93,48 | 91,63 | 91,71 | -0,77% | 192,00 |
| 20.04.2026 | 94,36 | 94,36 | 91,66 | 92,43 | -1,73% | 1.664,00 |
| 17.04.2026 | 90,26 | 94,56 | 90,09 | 94,06 | 4,31% | 120,00 |
| 16.04.2026 | 91,65 | 92,10 | 90,16 | 90,17 | -1,43% | 35,00 |
| 15.04.2026 | 91,15 | 91,69 | 90,28 | 91,47 | 0,02% | 31,00 |
| 14.04.2026 | 90,81 | 91,46 | 89,53 | 91,46 | 1,03% | 32,00 |
| 13.04.2026 | 89,37 | 90,56 | 88,41 | 90,52 | 0,78% | 187,00 |
| 10.04.2026 | 90,12 | 91,07 | 89,30 | 89,82 | -0,23% | 50,00 |
| 09.04.2026 | 89,99 | 90,56 | 88,49 | 90,03 | 0,11% | 590,00 |
| 08.04.2026 | 84,85 | 91,89 | 84,85 | 89,93 | 6,22% | 593,00 |
| 07.04.2026 | 83,74 | 85,13 | 82,81 | 84,67 | 1,18% | 375,00 |
| 02.04.2026 | 85,58 | 85,58 | 81,53 | 83,68 | -2,17% | 159,00 |
| 01.04.2026 | 83,37 | 86,34 | 83,37 | 85,54 | 3,00% | 1.540,00 |
| 31.03.2026 | 80,73 | 83,08 | 80,51 | 83,05 | 3,25% | 306,00 |
| 30.03.2026 | 80,61 | 81,83 | 79,70 | 80,43 | -0,21% | 753,00 |
| 27.03.2026 | 82,08 | 82,55 | 80,02 | 80,60 | -1,91% | 161,00 |
| 26.03.2026 | 83,92 | 84,50 | 81,57 | 82,17 | -2,52% | 352,00 |
| 25.03.2026 | 83,87 | 84,99 | 83,65 | 84,29 | 0,67% | 60,00 |
| 24.03.2026 | 83,69 | 84,15 | 81,88 | 83,73 | -0,49% | 309,00 |
| 23.03.2026 | 81,27 | 85,13 | 78,83 | 84,14 | 2,52% | 121,00 |
| 20.03.2026 | 85,21 | 86,14 | 81,74 | 82,07 | -3,69% | 171,00 |
| 19.03.2026 | 86,20 | 86,40 | 83,25 | 85,21 | -1,26% | 213,00 |
| 18.03.2026 | 87,01 | 88,37 | 86,10 | 86,30 | -0,88% | 363,00 |
| 17.03.2026 | 85,35 | 87,24 | 84,29 | 87,07 | 1,62% | 100,00 |
| 16.03.2026 | 85,33 | 86,17 | 83,77 | 85,68 | 0,71% | 351,00 |
| 13.03.2026 | 86,10 | 86,23 | 79,71 | 85,08 | -0,72% | 1.063,00 |
| 12.03.2026 | 89,10 | 89,68 | 85,53 | 85,70 | -4,42% | 498,00 |
| 11.03.2026 | 87,20 | 89,82 | 87,00 | 89,66 | 2,82% | 140,00 |
| 10.03.2026 | 86,94 | 89,74 | 86,00 | 87,20 | 0,06% | 728,00 |
| 09.03.2026 | 85,04 | 87,52 | 82,97 | 87,15 | 0,16% | 981,00 |
| 06.03.2026 | 87,97 | 88,49 | 84,85 | 87,01 | 0,68% | 609,00 |
| 05.03.2026 | 89,90 | 90,53 | 85,64 | 86,42 | -3,99% | 195,00 |
| 04.03.2026 | 90,31 | 90,37 | 87,55 | 90,02 | -0,26% | 645,00 |
| 03.03.2026 | 92,73 | 92,73 | 86,67 | 90,25 | -2,59% | 1.099,00 |
| 02.03.2026 | 94,01 | 94,62 | 90,00 | 92,65 | -2,43% | 285,00 |
| 27.02.2026 | 96,67 | 97,36 | 94,53 | 94,96 | -2,56% | 180,00 |
| 26.02.2026 | 96,31 | 97,59 | 95,81 | 97,45 | 1,16% | 269,00 |
| 25.02.2026 | 95,18 | 96,56 | 95,07 | 96,33 | 1,21% | 135,00 |
| 24.02.2026 | 96,10 | 96,20 | 93,52 | 95,18 | -1,02% | 217,00 |
| 23.02.2026 | 95,51 | 97,11 | 94,41 | 96,16 | 0,83% | 222,00 |
| 20.02.2026 | 94,54 | 95,70 | 93,52 | 95,37 | 1,03% | 351,00 |
| 19.02.2026 | 94,96 | 94,96 | 93,11 | 94,40 | -0,56% | 420,00 |
| 18.02.2026 | 93,09 | 95,10 | 92,78 | 94,93 | 2,52% | 68,00 |
| 17.02.2026 | 91,44 | 92,61 | 90,27 | 92,60 | 1,25% | 115,00 |
| 16.02.2026 | 89,56 | 91,99 | 89,26 | 91,46 | 2,28% | 1.724,00 |
| 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 |