72,360$
3,22%
Echtzeit-Aktienkurs BXP Inc.
Bid:
Ask:
Aktienkurse zur BXP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 70,20 | 72,54 | 70,10 | 72,36 | 3,22% | 1.899.082,00 |
| 06.11.2025 | 70,28 | 70,76 | 68,97 | 70,10 | 1,05% | 1.681.258,00 |
| 05.11.2025 | 69,80 | 69,80 | 68,01 | 69,37 | -0,52% | 1.534.424,00 |
| 04.11.2025 | 69,85 | 70,86 | 69,50 | 69,73 | -1,25% | 1.536.728,00 |
| 03.11.2025 | 70,51 | 70,87 | 69,43 | 70,61 | -0,81% | 1.368.037,00 |
| 31.10.2025 | 70,26 | 71,46 | 69,83 | 71,19 | 1,08% | 2.337.712,00 |
| 30.10.2025 | 70,05 | 71,75 | 69,75 | 70,43 | 0,10% | 2.217.642,00 |
| 29.10.2025 | 73,00 | 73,87 | 69,98 | 70,36 | -5,03% | 3.186.852,00 |
| 28.10.2025 | 74,77 | 74,77 | 73,44 | 74,09 | -0,59% | 1.910.357,00 |
| 27.10.2025 | 74,01 | 74,66 | 73,51 | 74,53 | 0,47% | 1.585.418,00 |
| 24.10.2025 | 74,26 | 74,96 | 73,96 | 74,18 | 0,61% | 1.350.366,00 |
| 23.10.2025 | 73,50 | 74,03 | 72,17 | 73,73 | 0,72% | 1.333.838,00 |
| 22.10.2025 | 72,41 | 73,32 | 71,95 | 73,20 | 1,71% | 1.505.328,00 |
| 21.10.2025 | 70,58 | 72,32 | 70,53 | 71,97 | 1,84% | 1.936.272,00 |
| 20.10.2025 | 71,43 | 71,85 | 70,63 | 70,67 | -0,55% | 852.985,00 |
| 17.10.2025 | 70,49 | 71,37 | 70,11 | 71,06 | 0,95% | 1.400.557,00 |
| 16.10.2025 | 71,79 | 72,09 | 70,00 | 70,39 | -1,87% | 2.212.657,00 |
| 15.10.2025 | 70,60 | 72,64 | 70,53 | 71,73 | 1,70% | 2.021.193,00 |
| 14.10.2025 | 69,98 | 70,59 | 69,44 | 70,53 | 0,61% | 2.538.863,00 |
| 13.10.2025 | 70,05 | 70,81 | 69,78 | 70,10 | 0,88% | 1.846.086,00 |
| 10.10.2025 | 71,44 | 71,86 | 69,41 | 69,49 | -2,74% | 1.540.966,00 |
| 09.10.2025 | 73,11 | 73,11 | 71,26 | 71,45 | -2,16% | 1.309.914,00 |
| 08.10.2025 | 73,36 | 73,95 | 72,84 | 73,03 | -1,00% | 2.138.705,00 |
| 07.10.2025 | 74,72 | 75,02 | 73,57 | 73,77 | -1,13% | 2.115.571,00 |
| 06.10.2025 | 75,62 | 75,94 | 74,52 | 74,61 | -1,32% | 997.682,00 |
| 02.10.2025 | 76,11 | 76,37 | 74,74 | 75,61 | -0,93% | 1.465.102,00 |
| 01.10.2025 | 74,36 | 76,37 | 74,01 | 76,32 | 2,66% | 1.843.418,00 |
| 30.09.2025 | 75,20 | 75,20 | 73,02 | 74,34 | -1,37% | 2.480.917,00 |
| 29.09.2025 | 75,34 | 75,66 | 74,31 | 75,37 | 0,74% | 1.836.655,00 |
| 26.09.2025 | 75,28 | 75,54 | 74,01 | 74,82 | -0,72% | 2.560.322,00 |
| 25.09.2025 | 74,80 | 75,49 | 73,74 | 75,36 | -0,13% | 5.355.220,00 |
| 24.09.2025 | 75,25 | 76,24 | 74,85 | 75,46 | -0,96% | 2.837.750,00 |
| 23.09.2025 | 76,05 | 77,27 | 75,87 | 76,19 | 0,73% | 1.104.378,00 |
| 22.09.2025 | 75,39 | 76,39 | 75,03 | 75,64 | -1,05% | 1.435.891,00 |
| 19.09.2025 | 77,87 | 78,23 | 76,11 | 76,44 | -1,68% | 6.236.538,00 |
| 18.09.2025 | 76,67 | 78,18 | 76,24 | 77,75 | 1,73% | 1.473.989,00 |
| 17.09.2025 | 78,62 | 79,33 | 76,34 | 76,43 | -3,17% | 1.667.643,00 |
| 16.09.2025 | 77,95 | 79,22 | 77,66 | 78,93 | 1,44% | 2.682.210,00 |
| 15.09.2025 | 77,40 | 77,94 | 76,28 | 77,81 | 0,82% | 1.920.629,00 |
| 12.09.2025 | 76,27 | 77,92 | 76,05 | 77,18 | 1,25% | 2.140.164,00 |
| 11.09.2025 | 73,64 | 76,60 | 73,64 | 76,23 | 3,19% | 1.499.798,00 |
| 10.09.2025 | 71,68 | 74,33 | 71,19 | 73,87 | 2,03% | 2.360.822,00 |
| 09.09.2025 | 74,96 | 75,00 | 72,01 | 72,40 | -4,47% | 3.221.169,00 |
| 08.09.2025 | 75,01 | 76,11 | 73,32 | 75,79 | -1,35% | 3.497.162,00 |
| 05.09.2025 | 75,74 | 77,42 | 75,68 | 76,83 | 2,05% | 2.049.748,00 |
| 04.09.2025 | 73,89 | 75,61 | 73,89 | 75,29 | 2,05% | 2.304.534,00 |
| 03.09.2025 | 72,08 | 73,90 | 72,08 | 73,78 | 1,91% | 1.202.472,00 |
| 02.09.2025 | 71,52 | 72,61 | 71,18 | 72,40 | -0,15% | 1.486.004,00 |
| 29.08.2025 | 71,58 | 72,65 | 71,51 | 72,51 | 1,17% | 1.088.049,00 |
| 28.08.2025 | 71,28 | 71,82 | 70,34 | 71,67 | 0,87% | 1.058.577,00 |
| 27.08.2025 | 69,48 | 71,20 | 69,35 | 71,05 | 2,26% | 1.120.061,00 |
| 26.08.2025 | 69,09 | 70,23 | 69,09 | 69,48 | -0,29% | 2.429.984,00 |
| 25.08.2025 | 69,32 | 69,98 | 68,74 | 69,68 | 0,45% | 1.128.181,00 |
| 22.08.2025 | 66,72 | 69,86 | 66,56 | 69,37 | 4,44% | 1.269.399,00 |
| 21.08.2025 | 65,98 | 66,52 | 65,62 | 66,42 | -0,02% | 1.030.960,00 |
| 20.08.2025 | 67,00 | 67,20 | 66,07 | 66,43 | -0,66% | 1.188.464,00 |
| 19.08.2025 | 65,44 | 66,90 | 65,44 | 66,87 | 2,62% | 1.287.151,00 |
| 18.08.2025 | 65,44 | 65,95 | 64,96 | 65,16 | -0,43% | 1.155.806,00 |
| 15.08.2025 | 65,30 | 65,68 | 64,55 | 65,44 | 0,35% | 937.179,00 |
| 14.08.2025 | 64,59 | 65,45 | 63,96 | 65,21 | -0,44% | 1.104.906,00 |
| 13.08.2025 | 63,67 | 65,71 | 63,67 | 65,50 | 2,87% | 1.181.299,00 |
| 12.08.2025 | 62,52 | 63,68 | 62,24 | 63,67 | 2,51% | 2.292.670,00 |
| 11.08.2025 | 62,90 | 63,78 | 61,99 | 62,11 | -1,80% | 1.534.668,00 |
| 08.08.2025 | 65,74 | 65,92 | 63,03 | 63,25 | -3,71% | 2.106.548,00 |
| 07.08.2025 | 66,44 | 66,55 | 65,20 | 65,69 | -0,50% | 1.253.030,00 |
| 06.08.2025 | 66,25 | 66,44 | 65,61 | 66,02 | -0,12% | 1.537.487,00 |
| 05.08.2025 | 65,85 | 66,55 | 65,14 | 66,10 | 0,55% | 2.147.167,00 |
| 04.08.2025 | 64,60 | 66,18 | 64,46 | 65,74 | 1,73% | 2.053.814,00 |
| 01.08.2025 | 65,56 | 66,35 | 63,27 | 64,62 | -1,24% | 2.711.379,00 |
| 31.07.2025 | 66,02 | 66,79 | 65,30 | 65,43 | -1,51% | 4.178.289,00 |
| 30.07.2025 | 70,02 | 70,40 | 65,69 | 66,43 | -5,68% | 3.157.867,00 |
| 29.07.2025 | 69,90 | 70,69 | 69,37 | 70,43 | 1,19% | 2.056.885,00 |
| 28.07.2025 | 71,17 | 71,62 | 69,51 | 69,60 | -3,06% | 1.285.547,00 |
| 25.07.2025 | 71,44 | 72,05 | 70,56 | 71,80 | 1,50% | 1.539.694,00 |
| 24.07.2025 | 71,07 | 71,44 | 70,45 | 70,74 | -1,05% | 1.174.688,00 |
| 23.07.2025 | 71,54 | 72,04 | 70,91 | 71,49 | 0,52% | 1.055.585,00 |
| 22.07.2025 | 69,16 | 71,26 | 69,16 | 71,12 | 3,06% | 848.623,00 |
| 21.07.2025 | 69,35 | 69,70 | 68,72 | 69,01 | 0,09% | 873.871,00 |
| 18.07.2025 | 69,44 | 69,56 | 68,80 | 68,95 | -0,12% | 1.368.512,00 |
| 17.07.2025 | 69,85 | 70,23 | 68,32 | 69,03 | -1,53% | 1.366.202,00 |
| 16.07.2025 | 70,66 | 71,13 | 69,22 | 70,10 | 0,26% | 1.654.406,00 |
| 15.07.2025 | 71,36 | 71,66 | 69,87 | 69,92 | -1,84% | 1.026.061,00 |
| 14.07.2025 | 70,77 | 71,70 | 70,72 | 71,23 | 0,65% | 1.605.557,00 |
| 11.07.2025 | 69,51 | 71,04 | 69,28 | 70,77 | 0,70% | 1.490.503,00 |
| 10.07.2025 | 69,10 | 70,59 | 68,87 | 70,28 | 1,81% | 1.399.312,00 |
| 09.07.2025 | 68,59 | 69,68 | 68,55 | 69,03 | 1,07% | 1.479.814,00 |
| 08.07.2025 | 67,28 | 68,65 | 66,95 | 68,30 | 1,44% | 1.149.860,00 |
| 07.07.2025 | 68,58 | 68,58 | 66,98 | 67,33 | -2,18% | 1.560.308,00 |
| 03.07.2025 | 67,92 | 69,21 | 67,92 | 68,83 | 0,82% | 774.253,00 |
| 02.07.2025 | 68,05 | 68,51 | 67,46 | 68,27 | 0,22% | 1.221.265,00 |
| 01.07.2025 | 66,50 | 69,90 | 66,50 | 68,12 | 0,96% | 1.392.757,00 |
| 30.06.2025 | 67,96 | 67,96 | 66,67 | 67,47 | -1,65% | 1.473.033,00 |
| 27.06.2025 | 68,16 | 69,23 | 67,88 | 68,60 | 1,24% | 1.974.639,00 |
| 26.06.2025 | 67,58 | 67,89 | 66,74 | 67,76 | 1,68% | 2.987.023,00 |
| 25.06.2025 | 69,30 | 69,51 | 66,57 | 66,64 | -5,26% | 2.885.805,00 |
| 24.06.2025 | 71,73 | 71,85 | 69,73 | 70,34 | -0,92% | 1.914.213,00 |
| 23.06.2025 | 72,57 | 72,57 | 69,03 | 70,99 | -0,67% | 2.151.656,00 |
| 20.06.2025 | 71,89 | 72,69 | 71,34 | 71,47 | -0,33% | 3.222.419,00 |
| 18.06.2025 | 71,78 | 72,41 | 71,46 | 71,71 | -0,04% | 1.775.269,00 |
| 17.06.2025 | 73,21 | 73,22 | 71,53 | 71,74 | -1,48% | 1.669.034,00 |