73,390€
-5,43%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 75,05 | 75,75 | 73,19 | 73,37 | -5,45% | 25.632,00 |
| 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 |
| 04.02.2025 | 64,70 | 66,99 | 64,70 | 66,61 | 3,43% | 29.603,00 |
| 03.02.2025 | 65,01 | 65,01 | 63,21 | 64,40 | -1,86% | 13.939,00 |
| 31.01.2025 | 65,80 | 66,03 | 65,49 | 65,62 | -0,24% | 8.695,00 |
| 30.01.2025 | 65,11 | 65,99 | 64,62 | 65,78 | 0,97% | 16.867,00 |
| 29.01.2025 | 64,90 | 65,20 | 64,10 | 65,15 | 0,84% | 15.457,00 |
| 28.01.2025 | 64,22 | 65,03 | 64,11 | 64,61 | 0,44% | 16.456,00 |
| 27.01.2025 | 63,56 | 64,53 | 62,87 | 64,33 | 0,55% | 16.413,00 |
| 24.01.2025 | 63,49 | 64,33 | 63,35 | 63,98 | 0,93% | 9.432,00 |
| 23.01.2025 | 62,17 | 63,58 | 62,11 | 63,39 | 2,04% | 8.885,00 |
| 22.01.2025 | 63,31 | 63,56 | 61,99 | 62,12 | -2,25% | 10.554,00 |
| 21.01.2025 | 62,85 | 63,55 | 62,68 | 63,55 | 0,87% | 9.790,00 |
| 20.01.2025 | 62,37 | 63,23 | 61,94 | 63,00 | 1,35% | 18.414,00 |
| 17.01.2025 | 62,40 | 62,55 | 60,87 | 62,16 | -0,03% | 14.109,00 |
| 16.01.2025 | 61,97 | 62,59 | 61,91 | 62,18 | 0,34% | 10.816,00 |
| 15.01.2025 | 61,10 | 62,34 | 60,49 | 61,97 | 1,26% | 20.450,00 |
| 14.01.2025 | 60,36 | 61,34 | 60,17 | 61,20 | 2,00% | 12.508,00 |
| 13.01.2025 | 59,79 | 60,18 | 58,80 | 60,00 | 0,17% | 7.098,00 |
| 10.01.2025 | 59,86 | 60,16 | 59,25 | 59,90 | -0,42% | 8.716,00 |
| 09.01.2025 | 60,53 | 60,53 | 59,20 | 60,15 | -0,50% | 5.169,00 |
| 08.01.2025 | 60,98 | 60,98 | 59,33 | 60,45 | -0,54% | 11.564,00 |
| 07.01.2025 | 59,77 | 61,07 | 59,40 | 60,78 | 1,37% | 16.073,00 |
| 06.01.2025 | 59,00 | 60,30 | 58,75 | 59,96 | 1,80% | 53.603,00 |
| 03.01.2025 | 59,31 | 59,43 | 58,21 | 58,90 | -0,47% | 10.188,00 |
| 02.01.2025 | 59,58 | 60,01 | 58,00 | 59,18 | 0,31% | 9.070,00 |
| 30.12.2024 | 58,76 | 59,32 | 58,47 | 59,00 | 0,72% | 5.057,00 |
| 27.12.2024 | 57,96 | 58,74 | 57,55 | 58,58 | 1,21% | 9.620,00 |
| 23.12.2024 | 57,47 | 57,88 | 57,05 | 57,88 | 0,56% | 5.441,00 |
| 20.12.2024 | 57,55 | 57,84 | 56,66 | 57,56 | -0,24% | 13.702,00 |
| 19.12.2024 | 57,99 | 58,14 | 57,21 | 57,70 | -0,52% | 10.472,00 |
| 18.12.2024 | 58,28 | 59,11 | 58,00 | 58,00 | -0,21% | 7.342,00 |
| 17.12.2024 | 58,58 | 58,84 | 58,12 | 58,12 | -0,65% | 12.493,00 |
| 16.12.2024 | 59,04 | 59,25 | 58,31 | 58,50 | -0,76% | 13.071,00 |
| 13.12.2024 | 58,99 | 59,33 | 58,59 | 58,95 | 0,48% | 16.390,00 |
| 12.12.2024 | 59,43 | 59,91 | 58,63 | 58,67 | -1,49% | 30.631,00 |
| 11.12.2024 | 59,27 | 59,93 | 59,01 | 59,56 | 1,05% | 8.430,00 |
| 10.12.2024 | 59,75 | 60,70 | 58,94 | 58,94 | -1,50% | 6.911,00 |
| 09.12.2024 | 58,99 | 60,42 | 58,11 | 59,84 | 1,98% | 21.995,00 |
| 06.12.2024 | 57,68 | 59,07 | 57,53 | 58,68 | 1,86% | 12.998,00 |
| 05.12.2024 | 55,94 | 58,08 | 55,89 | 57,61 | 2,82% | 23.068,00 |
| 04.12.2024 | 55,61 | 56,90 | 55,46 | 56,03 | 0,76% | 22.072,00 |
| 03.12.2024 | 55,94 | 56,82 | 55,21 | 55,61 | -0,48% | 19.487,00 |
| 02.12.2024 | 56,60 | 56,70 | 55,40 | 55,88 | -1,57% | 19.834,00 |
| 29.11.2024 | 56,57 | 56,92 | 55,70 | 56,77 | 0,51% | 16.177,00 |
| 28.11.2024 | 55,90 | 56,48 | 55,60 | 56,48 | 1,46% | 19.528,00 |
| 27.11.2024 | 56,31 | 56,39 | 54,66 | 55,67 | -1,80% | 36.053,00 |
| 26.11.2024 | 57,16 | 57,26 | 56,06 | 56,69 | -0,33% | 15.960,00 |
| 25.11.2024 | 57,05 | 57,30 | 56,42 | 56,88 | -0,66% | 24.286,00 |
| 22.11.2024 | 58,60 | 58,88 | 56,13 | 57,26 | -2,25% | 49.438,00 |
| 21.11.2024 | 58,83 | 59,03 | 57,89 | 58,58 | -0,19% | 17.845,00 |
| 20.11.2024 | 59,43 | 59,53 | 58,23 | 58,69 | -0,76% | 11.077,00 |
| 19.11.2024 | 60,60 | 60,76 | 58,44 | 59,14 | -1,96% | 15.210,00 |
| 18.11.2024 | 60,49 | 60,56 | 60,07 | 60,32 | 0,27% | 5.750,00 |
| 15.11.2024 | 59,38 | 60,46 | 59,20 | 60,16 | 1,13% | 7.956,00 |
| 14.11.2024 | 58,87 | 59,92 | 58,87 | 59,49 | 0,71% | 13.033,00 |
| 13.11.2024 | 59,26 | 59,88 | 58,49 | 59,07 | -1,07% | 16.195,00 |
| 12.11.2024 | 60,11 | 60,48 | 59,12 | 59,71 | -1,86% | 11.785,00 |
| 11.11.2024 | 59,76 | 61,05 | 59,71 | 60,84 | 2,55% | 12.000,00 |
| 08.11.2024 | 59,34 | 59,82 | 58,83 | 59,33 | -0,30% | 17.234,00 |