77,240€
2,09%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 75,89 | 77,14 | 75,63 | 77,08 | 1,88% | 4.750,00 |
| 26.06.2025 | 75,22 | 76,21 | 75,16 | 75,66 | 0,38% | 5.718,00 |
| 25.06.2025 | 75,96 | 75,96 | 74,88 | 75,37 | -0,61% | 7.255,00 |
| 24.06.2025 | 73,85 | 75,83 | 73,85 | 75,83 | 3,25% | 6.380,00 |
| 23.06.2025 | 74,17 | 74,19 | 72,79 | 73,44 | -1,24% | 8.376,00 |
| 20.06.2025 | 75,60 | 75,99 | 74,12 | 74,36 | -0,99% | 5.045,00 |
| 19.06.2025 | 75,53 | 76,32 | 74,66 | 75,10 | -1,35% | 6.849,00 |
| 18.06.2025 | 75,80 | 76,77 | 75,69 | 76,13 | 0,55% | 4.012,00 |
| 17.06.2025 | 76,56 | 76,91 | 75,43 | 75,71 | -1,82% | 6.839,00 |
| 16.06.2025 | 75,22 | 77,65 | 75,22 | 77,11 | 2,68% | 12.442,00 |
| 13.06.2025 | 76,17 | 76,17 | 74,44 | 75,10 | -1,91% | 12.011,00 |
| 12.06.2025 | 75,86 | 77,00 | 75,01 | 76,56 | 0,43% | 7.563,00 |
| 11.06.2025 | 76,84 | 76,84 | 75,71 | 76,23 | -0,82% | 24.492,00 |
| 10.06.2025 | 78,66 | 78,77 | 75,97 | 76,86 | -2,08% | 10.666,00 |
| 09.06.2025 | 78,40 | 78,66 | 77,70 | 78,49 | 0,24% | 4.540,00 |
| 06.06.2025 | 77,58 | 78,52 | 77,46 | 78,30 | 0,95% | 7.934,00 |
| 05.06.2025 | 77,21 | 77,78 | 76,65 | 77,56 | 0,53% | 10.766,00 |
| 04.06.2025 | 77,39 | 78,41 | 76,29 | 77,15 | -0,23% | 9.470,00 |
| 03.06.2025 | 76,88 | 77,38 | 75,89 | 77,33 | 0,09% | 7.074,00 |
| 02.06.2025 | 77,31 | 77,40 | 76,03 | 77,26 | -0,19% | 7.558,00 |
| 30.05.2025 | 77,41 | 77,55 | 76,56 | 77,41 | 0,48% | 5.545,00 |
| 29.05.2025 | 77,19 | 77,63 | 76,58 | 77,04 | 1,04% | 3.910,00 |
| 28.05.2025 | 77,24 | 77,90 | 76,24 | 76,25 | -1,74% | 9.733,00 |
| 27.05.2025 | 76,91 | 77,88 | 76,71 | 77,60 | 0,84% | 7.577,00 |
| 26.05.2025 | 76,92 | 77,44 | 76,52 | 76,95 | 1,72% | 10.815,00 |
| 23.05.2025 | 77,56 | 78,35 | 73,95 | 75,65 | -1,86% | 17.797,00 |
| 22.05.2025 | 77,14 | 78,13 | 76,69 | 77,08 | -0,16% | 16.856,00 |
| 21.05.2025 | 78,08 | 78,52 | 76,38 | 77,20 | -1,14% | 19.115,00 |
| 20.05.2025 | 78,01 | 78,40 | 76,85 | 78,09 | 0,17% | 10.405,00 |
| 19.05.2025 | 75,70 | 78,07 | 75,00 | 77,96 | -1,91% | 18.148,00 |
| 16.05.2025 | 79,74 | 79,87 | 78,80 | 79,48 | -0,70% | 16.228,00 |
| 15.05.2025 | 79,82 | 80,09 | 79,35 | 80,04 | -0,06% | 12.802,00 |
| 14.05.2025 | 78,92 | 80,09 | 78,77 | 80,09 | 1,05% | 16.599,00 |
| 13.05.2025 | 79,36 | 79,87 | 78,53 | 79,26 | -1,04% | 20.120,00 |
| 12.05.2025 | 78,02 | 80,09 | 78,02 | 80,09 | 3,57% | 24.320,00 |
| 09.05.2025 | 76,69 | 77,45 | 76,69 | 77,33 | 1,07% | 6.570,00 |
| 08.05.2025 | 76,49 | 77,40 | 76,14 | 76,51 | 0,79% | 11.051,00 |
| 07.05.2025 | 76,41 | 76,87 | 75,61 | 75,91 | -0,64% | 8.789,00 |
| 06.05.2025 | 77,28 | 77,37 | 75,13 | 76,40 | -1,29% | 13.322,00 |
| 05.05.2025 | 76,72 | 77,40 | 75,37 | 77,40 | 0,45% | 14.715,00 |
| 02.05.2025 | 75,51 | 77,06 | 75,21 | 77,05 | 2,47% | 12.467,00 |
| 30.04.2025 | 75,08 | 75,50 | 73,00 | 75,19 | -0,11% | 21.344,00 |
| 29.04.2025 | 74,99 | 75,48 | 74,47 | 75,27 | 0,57% | 16.796,00 |
| 28.04.2025 | 73,15 | 74,86 | 72,84 | 74,84 | 1,82% | 14.680,00 |
| 25.04.2025 | 72,87 | 73,50 | 72,32 | 73,50 | 1,03% | 6.863,00 |
| 24.04.2025 | 74,74 | 74,74 | 70,76 | 72,75 | -2,53% | 17.454,00 |
| 23.04.2025 | 72,79 | 74,75 | 72,30 | 74,64 | 2,88% | 12.831,00 |
| 22.04.2025 | 72,30 | 72,55 | 70,11 | 72,55 | 1,50% | 11.978,00 |
| 17.04.2025 | 71,15 | 71,69 | 70,21 | 71,48 | 2,11% | 10.386,00 |
| 16.04.2025 | 71,30 | 71,73 | 70,00 | 70,00 | -1,59% | 14.868,00 |
| 15.04.2025 | 69,07 | 71,32 | 68,76 | 71,13 | 2,70% | 19.673,00 |
| 14.04.2025 | 67,99 | 69,33 | 67,68 | 69,26 | 2,49% | 26.245,00 |
| 11.04.2025 | 67,00 | 69,20 | 64,16 | 67,58 | 0,76% | 20.071,00 |
| 10.04.2025 | 71,92 | 72,90 | 65,41 | 67,07 | -6,85% | 19.578,00 |
| 09.04.2025 | 64,42 | 72,29 | 62,47 | 72,00 | 11,15% | 41.564,00 |
| 08.04.2025 | 68,50 | 71,50 | 64,24 | 64,78 | -4,02% | 43.624,00 |
| 07.04.2025 | 65,00 | 68,86 | 60,00 | 67,49 | 0,48% | 79.676,00 |
| 04.04.2025 | 73,50 | 73,95 | 66,80 | 67,17 | -8,28% | 87.177,00 |
| 03.04.2025 | 75,20 | 75,70 | 73,16 | 73,23 | -5,63% | 26.751,00 |
| 02.04.2025 | 78,14 | 78,14 | 76,17 | 77,60 | -0,89% | 11.749,00 |
| 01.04.2025 | 77,03 | 78,99 | 76,90 | 78,30 | 1,33% | 8.733,00 |
| 31.03.2025 | 78,30 | 78,30 | 76,29 | 77,27 | -1,43% | 19.870,00 |
| 28.03.2025 | 79,14 | 79,52 | 78,16 | 78,39 | -1,78% | 8.831,00 |
| 27.03.2025 | 79,73 | 80,72 | 78,88 | 79,81 | -0,20% | 16.857,00 |
| 26.03.2025 | 81,61 | 81,90 | 79,37 | 79,97 | -1,66% | 8.863,00 |
| 25.03.2025 | 79,99 | 81,90 | 79,70 | 81,32 | 1,57% | 16.050,00 |
| 24.03.2025 | 80,03 | 80,96 | 79,49 | 80,06 | 0,51% | 13.675,00 |
| 21.03.2025 | 78,56 | 80,19 | 78,50 | 79,65 | 1,05% | 13.351,00 |
| 20.03.2025 | 80,78 | 80,88 | 78,49 | 78,82 | -2,69% | 14.748,00 |
| 19.03.2025 | 80,31 | 81,08 | 79,65 | 81,00 | 0,14% | 13.167,00 |
| 18.03.2025 | 77,20 | 80,89 | 77,20 | 80,89 | 4,17% | 38.099,00 |
| 17.03.2025 | 76,38 | 78,17 | 74,80 | 77,65 | 2,22% | 44.456,00 |
| 14.03.2025 | 72,50 | 76,29 | 72,50 | 75,96 | 2,26% | 22.731,00 |
| 13.03.2025 | 74,15 | 74,30 | 73,25 | 74,28 | -0,07% | 16.471,00 |
| 12.03.2025 | 73,23 | 74,86 | 73,01 | 74,33 | 1,79% | 14.762,00 |
| 11.03.2025 | 74,41 | 75,30 | 71,86 | 73,02 | -1,52% | 25.107,00 |
| 10.03.2025 | 76,40 | 77,21 | 73,21 | 74,15 | -2,43% | 27.942,00 |
| 07.03.2025 | 75,84 | 77,27 | 74,50 | 76,00 | -0,52% | 28.025,00 |
| 06.03.2025 | 75,84 | 77,65 | 75,65 | 76,40 | 0,84% | 28.144,00 |
| 05.03.2025 | 72,96 | 75,76 | 72,76 | 75,76 | 3,97% | 21.382,00 |
| 04.03.2025 | 73,53 | 73,61 | 70,97 | 72,87 | -0,99% | 28.424,00 |
| 03.03.2025 | 73,49 | 74,39 | 72,14 | 73,60 | 0,89% | 21.157,00 |
| 28.02.2025 | 70,99 | 73,03 | 70,02 | 72,95 | 2,09% | 13.712,00 |
| 27.02.2025 | 71,87 | 73,53 | 71,11 | 71,46 | -0,72% | 13.144,00 |
| 26.02.2025 | 71,70 | 72,87 | 71,40 | 71,98 | -0,11% | 14.418,00 |
| 25.02.2025 | 71,21 | 72,66 | 70,92 | 72,06 | 1,07% | 15.474,00 |
| 24.02.2025 | 71,19 | 71,59 | 70,72 | 71,30 | 0,68% | 9.314,00 |
| 21.02.2025 | 70,51 | 71,38 | 70,51 | 70,82 | 0,44% | 8.431,00 |
| 20.02.2025 | 70,01 | 71,52 | 70,00 | 70,51 | 0,71% | 16.433,00 |
| 19.02.2025 | 71,64 | 71,70 | 70,00 | 70,01 | -2,17% | 25.768,00 |
| 18.02.2025 | 70,21 | 71,84 | 69,84 | 71,56 | 2,04% | 15.897,00 |
| 17.02.2025 | 71,00 | 71,02 | 69,76 | 70,13 | -0,65% | 25.033,00 |
| 14.02.2025 | 70,09 | 70,67 | 69,74 | 70,59 | 0,71% | 14.474,00 |
| 13.02.2025 | 71,54 | 71,99 | 69,46 | 70,09 | -2,25% | 20.773,00 |
| 12.02.2025 | 69,26 | 71,99 | 69,05 | 71,70 | 2,05% | 18.820,00 |
| 11.02.2025 | 70,23 | 70,49 | 69,36 | 70,26 | 0,17% | 17.884,00 |
| 10.02.2025 | 69,25 | 70,24 | 69,01 | 70,14 | 1,55% | 32.427,00 |
| 07.02.2025 | 68,30 | 69,71 | 68,01 | 69,07 | 1,22% | 26.475,00 |
| 06.02.2025 | 67,15 | 68,49 | 66,62 | 68,24 | 1,79% | 22.180,00 |
| 05.02.2025 | 66,57 | 67,32 | 65,88 | 67,04 | 0,65% | 15.488,00 |