46,100€
0,66%
Echtzeit-Aktienkurs BNP Paribas S.A. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 43,80 | 44,80 | 43,40 | 44,80 | 2,28% | - |
| 04.05.2026 | 44,80 | 45,00 | 43,20 | 43,80 | -1,79% | - |
| 30.04.2026 | 44,80 | 45,00 | 42,80 | 44,60 | -1,33% | - |
| 29.04.2026 | 46,00 | 46,00 | 44,80 | 45,20 | -1,31% | 42,00 |
| 28.04.2026 | 45,20 | 45,90 | 45,00 | 45,80 | 1,78% | 252,00 |
| 27.04.2026 | 44,80 | 45,40 | 44,50 | 45,00 | 0,45% | 600,00 |
| 24.04.2026 | 44,80 | 45,00 | 44,20 | 44,80 | 0,00% | - |
| 23.04.2026 | 45,20 | 45,30 | 43,90 | 44,80 | -1,75% | - |
| 22.04.2026 | 45,80 | 46,40 | 45,20 | 45,60 | -0,44% | 168,00 |
| 21.04.2026 | 46,40 | 46,80 | 45,40 | 45,80 | -1,29% | 14,00 |
| 20.04.2026 | 46,20 | 46,80 | 46,00 | 46,40 | -1,69% | - |
| 17.04.2026 | 45,40 | 47,30 | 45,20 | 47,20 | 4,42% | - |
| 16.04.2026 | 46,00 | 46,00 | 44,90 | 45,20 | -1,74% | 17,00 |
| 15.04.2026 | 45,20 | 46,00 | 45,20 | 46,00 | 0,44% | - |
| 14.04.2026 | 45,20 | 45,80 | 44,80 | 45,80 | 0,44% | 14,00 |
| 13.04.2026 | 44,40 | 45,60 | 44,40 | 45,60 | 0,88% | 549,00 |
| 10.04.2026 | 45,20 | 45,60 | 44,60 | 45,20 | 0,00% | - |
| 09.04.2026 | 45,00 | 45,20 | 44,20 | 45,20 | 0,00% | - |
| 08.04.2026 | 44,20 | 46,00 | 44,20 | 45,20 | 6,10% | - |
| 07.04.2026 | 41,80 | 42,60 | 41,40 | 42,60 | 1,43% | 171,00 |
| 02.04.2026 | 41,80 | 42,00 | 40,80 | 42,00 | -2,33% | 420,00 |
| 01.04.2026 | 42,20 | 43,10 | 42,00 | 43,00 | 3,37% | - |
| 31.03.2026 | 41,00 | 41,80 | 40,20 | 41,60 | 2,97% | 87,00 |
| 30.03.2026 | 40,40 | 40,60 | 39,80 | 40,40 | 0,00% | 45,00 |
| 27.03.2026 | 41,40 | 41,40 | 40,20 | 40,40 | -1,46% | - |
| 26.03.2026 | 42,00 | 42,00 | 40,80 | 41,00 | -3,30% | - |
| 25.03.2026 | 42,20 | 42,40 | 41,80 | 42,40 | 0,47% | - |
| 24.03.2026 | 42,20 | 42,20 | 41,00 | 42,20 | 0,00% | - |
| 23.03.2026 | 40,20 | 42,60 | 39,40 | 42,20 | 3,43% | 15,00 |
| 20.03.2026 | 42,60 | 43,00 | 40,50 | 40,80 | -4,67% | - |
| 19.03.2026 | 43,20 | 43,20 | 41,60 | 42,80 | -0,93% | - |
| 18.03.2026 | 43,40 | 44,20 | 43,20 | 43,20 | -0,92% | - |
| 17.03.2026 | 42,20 | 43,60 | 42,20 | 43,60 | 1,40% | 650,00 |
| 16.03.2026 | 42,80 | 43,00 | 41,80 | 43,00 | 0,94% | 305,00 |
| 13.03.2026 | 42,80 | 43,20 | 41,80 | 42,60 | -0,93% | - |
| 12.03.2026 | 44,60 | 44,60 | 42,80 | 43,00 | -4,44% | - |
| 11.03.2026 | 44,00 | 45,00 | 43,60 | 45,00 | 3,21% | - |
| 10.03.2026 | 43,40 | 44,70 | 43,40 | 43,60 | 0,00% | 312,00 |
| 09.03.2026 | 42,40 | 44,40 | 41,40 | 43,60 | 0,00% | - |
| 06.03.2026 | 44,20 | 44,20 | 42,40 | 43,60 | -0,91% | 114,00 |
| 05.03.2026 | 44,60 | 45,00 | 43,20 | 44,00 | -2,65% | 17,00 |
| 04.03.2026 | 44,40 | 45,20 | 43,80 | 45,20 | -0,44% | - |
| 03.03.2026 | 45,60 | 45,80 | 43,30 | 45,40 | -2,16% | 87,00 |
| 02.03.2026 | 45,60 | 46,80 | 45,20 | 46,40 | -2,52% | 1.445,00 |
| 27.02.2026 | 48,20 | 48,60 | 47,20 | 47,60 | -1,65% | - |
| 26.02.2026 | 48,20 | 48,40 | 47,90 | 48,40 | 0,41% | 2.259,00 |
| 25.02.2026 | 47,60 | 48,50 | 47,60 | 48,20 | 1,26% | - |
| 24.02.2026 | 48,20 | 48,20 | 46,80 | 47,60 | -1,24% | - |
| 23.02.2026 | 47,60 | 48,60 | 47,60 | 48,20 | 0,84% | 15,00 |
| 20.02.2026 | 47,20 | 47,90 | 46,80 | 47,80 | 1,49% | 880,00 |
| 19.02.2026 | 47,00 | 47,40 | 46,80 | 47,10 | -1,05% | - |
| 18.02.2026 | 46,40 | 47,60 | 46,40 | 47,60 | 2,15% | 1.120,00 |
| 17.02.2026 | 45,40 | 46,60 | 45,20 | 46,60 | 1,75% | - |
| 16.02.2026 | 45,00 | 46,00 | 45,00 | 45,80 | 2,23% | 18,00 |
| 13.02.2026 | 45,80 | 46,00 | 44,20 | 44,80 | -3,45% | 2.481,00 |
| 12.02.2026 | 46,80 | 47,20 | 45,30 | 46,40 | -1,28% | - |
| 11.02.2026 | 46,80 | 47,00 | 45,80 | 47,00 | 0,43% | - |
| 10.02.2026 | 47,20 | 47,60 | 46,30 | 46,80 | -1,27% | 5.040,00 |
| 09.02.2026 | 47,20 | 47,40 | 46,00 | 47,40 | 0,42% | 84,00 |
| 06.02.2026 | 46,00 | 47,20 | 45,80 | 47,20 | 2,16% | 14,00 |
| 05.02.2026 | 46,00 | 47,80 | 45,60 | 46,20 | 0,87% | 112,00 |
| 04.02.2026 | 46,00 | 46,40 | 45,30 | 45,80 | 0,00% | - |
| 03.02.2026 | 46,40 | 46,80 | 45,60 | 45,80 | -0,87% | 17,00 |
| 02.02.2026 | 44,60 | 46,60 | 44,60 | 46,20 | 1,76% | 2.500,00 |
| 30.01.2026 | 45,20 | 45,60 | 44,90 | 45,40 | 0,00% | - |
| 29.01.2026 | 45,60 | 45,80 | 44,90 | 45,40 | 0,44% | 1.245,00 |
| 28.01.2026 | 45,40 | 45,40 | 44,60 | 45,20 | 0,00% | 4.750,00 |
| 27.01.2026 | 45,00 | 45,20 | 44,40 | 45,20 | 2,26% | 1.550,00 |
| 26.01.2026 | 44,20 | 44,40 | 44,00 | 44,20 | -0,45% | - |
| 23.01.2026 | 44,20 | 44,40 | 43,80 | 44,40 | 0,00% | - |
| 22.01.2026 | 43,60 | 44,40 | 43,40 | 44,40 | 1,37% | 124,00 |
| 21.01.2026 | 43,20 | 43,80 | 42,40 | 43,80 | 1,86% | 600,00 |
| 20.01.2026 | 43,00 | 43,20 | 42,60 | 43,00 | -0,92% | 19,00 |
| 19.01.2026 | 42,80 | 43,60 | 42,60 | 43,40 | -1,36% | - |
| 16.01.2026 | 43,20 | 44,00 | 43,20 | 44,00 | 0,92% | - |
| 15.01.2026 | 43,80 | 44,00 | 43,20 | 43,60 | -0,46% | - |
| 14.01.2026 | 43,20 | 44,00 | 43,20 | 43,80 | 1,86% | 3.300,00 |
| 13.01.2026 | 43,60 | 44,00 | 43,00 | 43,00 | -1,38% | - |
| 12.01.2026 | 43,10 | 43,80 | 42,30 | 43,60 | 0,46% | 4.217,00 |
| 09.01.2026 | 41,80 | 43,80 | 41,60 | 43,40 | 4,83% | 6.488,00 |
| 08.01.2026 | 40,00 | 41,40 | 40,00 | 41,40 | 2,99% | - |
| 07.01.2026 | 40,60 | 40,80 | 39,80 | 40,20 | -0,50% | 14,00 |
| 06.01.2026 | 40,80 | 41,40 | 40,10 | 40,40 | -1,46% | 56,00 |
| 05.01.2026 | 41,00 | 41,40 | 40,60 | 41,00 | -0,49% | - |
| 02.01.2026 | 40,60 | 41,20 | 40,20 | 41,20 | 1,48% | 42,00 |
| 30.12.2025 | 39,80 | 40,60 | 39,80 | 40,60 | 1,00% | - |
| 29.12.2025 | 40,00 | 40,40 | 40,00 | 40,20 | -0,50% | 330,00 |
| 23.12.2025 | 39,80 | 40,40 | 39,80 | 40,40 | 0,50% | 27,00 |
| 22.12.2025 | 40,40 | 40,40 | 39,90 | 40,20 | -0,50% | - |
| 19.12.2025 | 40,20 | 40,60 | 40,20 | 40,40 | 0,50% | 480,00 |
| 18.12.2025 | 40,00 | 40,40 | 39,80 | 40,20 | 1,01% | - |
| 17.12.2025 | 39,40 | 40,20 | 39,40 | 39,80 | 1,02% | 280,00 |
| 16.12.2025 | 39,60 | 40,00 | 39,20 | 39,40 | -1,01% | - |
| 15.12.2025 | 39,40 | 39,80 | 39,20 | 39,80 | 1,02% | - |
| 12.12.2025 | 39,80 | 40,20 | 38,90 | 39,40 | -0,51% | 1.495,00 |
| 11.12.2025 | 38,40 | 39,70 | 38,40 | 39,60 | 2,06% | - |
| 10.12.2025 | 38,60 | 38,90 | 38,40 | 38,80 | 0,52% | - |
| 09.12.2025 | 38,40 | 39,10 | 38,20 | 38,60 | 1,05% | 1.176,00 |
| 08.12.2025 | 38,00 | 38,40 | 37,80 | 38,20 | 1,06% | 12,00 |
| 05.12.2025 | 38,00 | 38,40 | 37,70 | 37,80 | -0,53% | - |