50,745€
0,17%
Echtzeit-Aktienkurs BXP Inc.
Bid:
Ask:
Aktienkurse zur BXP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 50,19 | 50,52 | 49,54 | 50,12 | 0,15% | 17,00 |
| 04.05.2026 | 50,67 | 50,90 | 49,89 | 50,04 | 0,43% | 13,00 |
| 30.04.2026 | 49,21 | 50,17 | 49,03 | 49,83 | 1,01% | - |
| 29.04.2026 | 50,63 | 50,67 | 48,73 | 49,33 | -0,72% | 143,00 |
| 28.04.2026 | 49,52 | 50,97 | 49,09 | 49,69 | 0,37% | - |
| 27.04.2026 | 49,21 | 49,92 | 48,98 | 49,50 | 0,49% | 75,00 |
| 24.04.2026 | 48,83 | 49,53 | 48,47 | 49,26 | 1,13% | - |
| 23.04.2026 | 49,56 | 50,18 | 48,28 | 48,71 | -2,16% | - |
| 22.04.2026 | 50,08 | 50,65 | 49,49 | 49,78 | -0,19% | 56,00 |
| 21.04.2026 | 50,15 | 50,81 | 49,44 | 49,88 | -0,23% | 986,00 |
| 20.04.2026 | 49,07 | 50,09 | 48,98 | 49,99 | 1,33% | 1.105,00 |
| 17.04.2026 | 47,73 | 49,47 | 47,70 | 49,34 | 3,49% | - |
| 16.04.2026 | 47,53 | 48,28 | 47,31 | 47,67 | 0,53% | 500,00 |
| 15.04.2026 | 46,68 | 47,60 | 46,38 | 47,42 | 1,55% | 204,00 |
| 14.04.2026 | 45,50 | 46,80 | 45,26 | 46,70 | 2,57% | - |
| 13.04.2026 | 45,05 | 45,70 | 44,74 | 45,53 | 0,70% | 180,00 |
| 10.04.2026 | 44,89 | 45,53 | 44,79 | 45,21 | 0,76% | - |
| 09.04.2026 | 44,98 | 45,29 | 43,61 | 44,87 | -0,33% | 822,00 |
| 08.04.2026 | 45,44 | 45,79 | 44,75 | 45,02 | 0,96% | 87,00 |
| 07.04.2026 | 44,77 | 45,09 | 44,25 | 44,59 | -0,67% | 15,00 |
| 02.04.2026 | 43,60 | 45,22 | 43,44 | 44,90 | 1,94% | 30,00 |
| 01.04.2026 | 44,99 | 45,20 | 43,82 | 44,04 | -1,89% | 275,00 |
| 31.03.2026 | 44,92 | 46,05 | 44,76 | 44,89 | -0,72% | - |
| 30.03.2026 | 44,75 | 45,95 | 44,74 | 45,21 | 1,37% | 45,00 |
| 27.03.2026 | 46,29 | 46,33 | 44,51 | 44,60 | -3,28% | 55,00 |
| 26.03.2026 | 45,52 | 46,54 | 45,28 | 46,12 | 0,90% | 175,00 |
| 25.03.2026 | 45,83 | 46,48 | 45,02 | 45,70 | -0,09% | - |
| 24.03.2026 | 45,72 | 46,38 | 45,08 | 45,75 | 0,10% | 176,00 |
| 23.03.2026 | 44,78 | 46,63 | 44,63 | 45,70 | 1,22% | 2.160,00 |
| 20.03.2026 | 46,16 | 46,35 | 44,83 | 45,15 | -2,17% | - |
| 19.03.2026 | 46,19 | 46,39 | 45,53 | 46,15 | 0,15% | - |
| 18.03.2026 | 46,63 | 46,69 | 45,85 | 46,08 | -0,61% | 15,00 |
| 17.03.2026 | 45,28 | 46,55 | 45,17 | 46,37 | 2,12% | 980,00 |
| 16.03.2026 | 45,81 | 46,13 | 45,18 | 45,40 | -0,14% | 2.350,00 |
| 13.03.2026 | 45,86 | 47,14 | 45,47 | 45,47 | -0,87% | 441,00 |
| 12.03.2026 | 44,82 | 45,88 | 44,08 | 45,87 | 1,99% | 217,00 |
| 11.03.2026 | 46,07 | 46,17 | 44,46 | 44,97 | -2,44% | - |
| 10.03.2026 | 45,04 | 46,15 | 44,42 | 46,10 | 2,16% | 78,00 |
| 09.03.2026 | 45,03 | 45,67 | 43,00 | 45,12 | -0,93% | 718,00 |
| 06.03.2026 | 47,85 | 47,89 | 45,49 | 45,55 | -4,56% | 1.138,00 |
| 05.03.2026 | 48,48 | 48,63 | 47,57 | 47,72 | -1,58% | 240,00 |
| 04.03.2026 | 47,30 | 48,71 | 46,87 | 48,49 | 2,13% | 206,00 |
| 03.03.2026 | 48,01 | 48,67 | 46,23 | 47,48 | -1,36% | 217,00 |
| 02.03.2026 | 48,62 | 49,21 | 47,57 | 48,13 | -1,04% | 622,00 |
| 27.02.2026 | 51,72 | 51,72 | 48,49 | 48,64 | -5,95% | 14,00 |
| 26.02.2026 | 51,06 | 52,31 | 50,96 | 51,72 | 1,05% | - |
| 25.02.2026 | 50,44 | 51,28 | 50,18 | 51,18 | 1,31% | - |
| 24.02.2026 | 50,65 | 50,95 | 49,37 | 50,52 | -0,23% | 1.420,00 |
| 23.02.2026 | 51,17 | 52,08 | 50,30 | 50,64 | -2,03% | 80,00 |
| 20.02.2026 | 53,07 | 53,10 | 51,57 | 51,69 | -2,14% | 81,00 |
| 19.02.2026 | 52,30 | 52,92 | 51,55 | 52,82 | 1,13% | 162,00 |
| 18.02.2026 | 51,35 | 52,39 | 51,24 | 52,23 | 2,02% | 88,00 |
| 17.02.2026 | 51,70 | 52,50 | 50,64 | 51,19 | -1,42% | 1.500,00 |
| 16.02.2026 | 51,99 | 52,13 | 51,81 | 51,93 | 0,27% | - |
| 13.02.2026 | 49,86 | 52,20 | 49,60 | 51,79 | 3,92% | 60,00 |
| 12.02.2026 | 52,20 | 52,55 | 48,58 | 49,84 | -4,55% | 1.134,00 |
| 11.02.2026 | 55,59 | 56,26 | 51,79 | 52,21 | -6,20% | 227,00 |
| 10.02.2026 | 54,58 | 55,89 | 54,52 | 55,66 | 1,98% | 154,00 |
| 09.02.2026 | 54,68 | 54,69 | 53,71 | 54,58 | -0,31% | 231,00 |
| 06.02.2026 | 53,42 | 54,82 | 53,41 | 54,75 | 2,51% | - |
| 05.02.2026 | 54,51 | 54,94 | 53,30 | 53,41 | -1,33% | - |
| 04.02.2026 | 53,15 | 54,72 | 53,06 | 54,13 | 2,00% | - |
| 03.02.2026 | 53,52 | 54,11 | 52,85 | 53,07 | -0,77% | 15,00 |
| 02.02.2026 | 53,95 | 55,02 | 53,44 | 53,48 | -1,93% | - |
| 30.01.2026 | 54,19 | 55,07 | 53,95 | 54,53 | 0,42% | - |
| 29.01.2026 | 53,57 | 54,65 | 53,22 | 54,30 | 1,06% | 7.528,00 |
| 28.01.2026 | 54,53 | 55,51 | 52,74 | 53,73 | -0,81% | 70,00 |
| 27.01.2026 | 54,74 | 54,80 | 53,43 | 54,17 | -0,62% | 764,00 |
| 26.01.2026 | 55,16 | 55,50 | 54,31 | 54,51 | -1,41% | - |
| 23.01.2026 | 55,75 | 55,88 | 55,00 | 55,29 | -0,49% | - |
| 22.01.2026 | 56,47 | 57,52 | 55,54 | 55,56 | -1,59% | 17,00 |
| 21.01.2026 | 56,13 | 57,05 | 55,67 | 56,46 | 0,86% | 136,00 |
| 20.01.2026 | 57,85 | 57,85 | 55,89 | 55,98 | -3,80% | 84,00 |
| 19.01.2026 | 57,99 | 58,25 | 57,83 | 58,19 | -0,68% | 15,00 |
| 16.01.2026 | 57,97 | 58,63 | 57,52 | 58,59 | 1,33% | - |
| 15.01.2026 | 56,94 | 58,26 | 56,76 | 57,82 | 1,53% | 510,00 |
| 14.01.2026 | 56,85 | 57,05 | 55,91 | 56,95 | 0,02% | - |
| 13.01.2026 | 57,35 | 58,29 | 56,64 | 56,94 | -0,66% | 220,00 |
| 12.01.2026 | 57,99 | 58,05 | 56,81 | 57,32 | -1,85% | - |
| 09.01.2026 | 57,56 | 58,52 | 57,36 | 58,40 | 1,48% | 14,00 |
| 08.01.2026 | 56,47 | 58,14 | 56,37 | 57,55 | 1,39% | - |
| 07.01.2026 | 58,19 | 58,93 | 56,36 | 56,76 | -2,57% | - |
| 06.01.2026 | 57,24 | 58,37 | 57,11 | 58,26 | 1,80% | 925,00 |
| 05.01.2026 | 58,08 | 58,26 | 57,16 | 57,23 | -1,09% | 15,00 |
| 02.01.2026 | 57,10 | 58,21 | 57,05 | 57,86 | -1,38% | 266,00 |
| 30.12.2025 | 58,58 | 58,68 | 58,58 | 58,67 | 0,03% | 33,00 |
| 29.12.2025 | 58,85 | 59,27 | 58,59 | 58,65 | 0,55% | 15,00 |
| 23.12.2025 | 58,94 | 58,98 | 58,15 | 58,33 | -1,24% | - |
| 22.12.2025 | 58,78 | 59,19 | 58,05 | 59,06 | 0,61% | - |
| 19.12.2025 | 59,10 | 59,28 | 58,46 | 58,70 | -0,49% | - |
| 18.12.2025 | 59,24 | 59,63 | 58,60 | 58,99 | -0,49% | 15,00 |
| 17.12.2025 | 60,44 | 60,94 | 58,51 | 59,28 | -1,43% | - |
| 16.12.2025 | 60,77 | 60,91 | 59,36 | 60,14 | -1,36% | - |
| 15.12.2025 | 60,87 | 61,50 | 60,59 | 60,97 | 0,23% | 336,00 |
| 12.12.2025 | 60,99 | 61,40 | 60,45 | 60,83 | -0,44% | - |
| 11.12.2025 | 59,87 | 61,12 | 59,77 | 61,10 | 1,58% | - |
| 10.12.2025 | 59,30 | 60,48 | 59,12 | 60,15 | 1,43% | - |
| 09.12.2025 | 58,87 | 60,02 | 58,76 | 59,30 | 0,63% | 15,00 |
| 08.12.2025 | 59,47 | 59,76 | 58,56 | 58,93 | -1,16% | - |
| 05.12.2025 | 60,57 | 60,64 | 59,07 | 59,62 | -1,55% | 138,00 |