57,520€
-0,31%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 61,21 | 61,54 | 59,12 | 59,51 | -2,94% | 34.674,00 |
| 06.11.2024 | 62,71 | 63,87 | 60,49 | 61,31 | -2,50% | 24.334,00 |
| 05.11.2024 | 62,60 | 62,96 | 62,10 | 62,88 | 0,59% | 4.660,00 |
| 04.11.2024 | 63,34 | 63,56 | 62,30 | 62,51 | -1,09% | 7.389,00 |
| 01.11.2024 | 63,05 | 63,34 | 62,37 | 63,20 | 0,11% | 6.405,00 |
| 31.10.2024 | 65,40 | 65,50 | 61,24 | 63,13 | -3,25% | 27.975,00 |
| 30.10.2024 | 66,01 | 66,01 | 64,90 | 65,25 | -1,27% | 5.618,00 |
| 29.10.2024 | 66,20 | 66,90 | 65,80 | 66,09 | -0,14% | 8.597,00 |
| 28.10.2024 | 65,42 | 66,18 | 65,15 | 66,18 | 1,83% | 8.102,00 |
| 25.10.2024 | 65,01 | 65,81 | 64,99 | 64,99 | -0,47% | 5.614,00 |
| 24.10.2024 | 65,47 | 65,90 | 65,14 | 65,30 | 0,11% | 6.970,00 |
| 23.10.2024 | 65,87 | 65,87 | 64,90 | 65,23 | -0,94% | 5.864,00 |
| 22.10.2024 | 65,88 | 66,03 | 64,84 | 65,85 | 0,12% | 4.855,00 |
| 21.10.2024 | 66,01 | 66,30 | 65,70 | 65,77 | -0,63% | 5.403,00 |
| 18.10.2024 | 65,16 | 66,70 | 65,11 | 66,19 | 1,32% | 10.968,00 |
| 17.10.2024 | 64,44 | 65,90 | 64,44 | 65,33 | 1,27% | 22.825,00 |
| 16.10.2024 | 63,12 | 64,69 | 63,07 | 64,51 | 2,17% | 8.937,00 |
| 15.10.2024 | 62,93 | 63,79 | 62,74 | 63,14 | 0,43% | 9.808,00 |
| 14.10.2024 | 62,22 | 63,10 | 62,15 | 62,87 | 1,17% | 7.950,00 |
| 11.10.2024 | 61,96 | 62,50 | 61,76 | 62,14 | 0,21% | 8.059,00 |
| 10.10.2024 | 61,80 | 62,43 | 61,80 | 62,01 | -0,23% | 5.714,00 |
| 09.10.2024 | 62,09 | 62,30 | 61,50 | 62,15 | 0,13% | 4.581,00 |
| 08.10.2024 | 61,50 | 62,13 | 61,22 | 62,07 | 1,03% | 4.494,00 |
| 07.10.2024 | 61,24 | 61,78 | 60,80 | 61,44 | 0,80% | 4.788,00 |
| 04.10.2024 | 60,19 | 61,35 | 60,08 | 60,95 | 1,57% | 13.636,00 |
| 03.10.2024 | 60,80 | 61,01 | 59,70 | 60,01 | -1,78% | 11.826,00 |
| 02.10.2024 | 61,27 | 61,39 | 60,70 | 61,10 | -0,24% | 7.636,00 |
| 01.10.2024 | 62,01 | 62,01 | 60,58 | 61,25 | -1,07% | 9.952,00 |
| 30.09.2024 | 63,39 | 63,39 | 61,27 | 61,91 | -2,03% | 12.899,00 |
| 27.09.2024 | 63,48 | 63,64 | 62,84 | 63,19 | -0,38% | 6.796,00 |
| 26.09.2024 | 63,02 | 63,83 | 62,87 | 63,43 | 1,94% | 5.731,00 |
| 25.09.2024 | 62,60 | 62,81 | 61,76 | 62,22 | -1,44% | 8.396,00 |
| 24.09.2024 | 62,99 | 63,49 | 62,73 | 63,13 | 0,75% | 9.637,00 |
| 23.09.2024 | 65,25 | 65,50 | 61,61 | 62,66 | -3,60% | 19.756,00 |
| 20.09.2024 | 65,13 | 65,55 | 64,56 | 65,00 | -0,51% | 8.564,00 |
| 19.09.2024 | 64,58 | 65,52 | 64,51 | 65,33 | 1,73% | 11.068,00 |
| 18.09.2024 | 64,11 | 64,66 | 63,98 | 64,22 | -0,16% | 10.193,00 |
| 17.09.2024 | 63,85 | 64,64 | 63,55 | 64,32 | 1,07% | 8.021,00 |
| 16.09.2024 | 63,48 | 63,76 | 62,75 | 63,64 | 0,78% | 6.227,00 |
| 13.09.2024 | 63,71 | 63,97 | 63,15 | 63,15 | -0,97% | 6.646,00 |
| 12.09.2024 | 63,23 | 63,88 | 62,85 | 63,77 | 0,85% | 10.165,00 |
| 11.09.2024 | 62,31 | 63,23 | 61,95 | 63,23 | 1,20% | 15.227,00 |
| 10.09.2024 | 62,57 | 63,20 | 61,88 | 62,48 | -0,27% | 6.651,00 |
| 09.09.2024 | 62,06 | 63,00 | 61,80 | 62,65 | 1,57% | 10.439,00 |
| 06.09.2024 | 63,28 | 63,49 | 61,46 | 61,68 | -2,74% | 6.086,00 |
| 05.09.2024 | 61,72 | 63,84 | 61,72 | 63,42 | 2,46% | 17.537,00 |
| 04.09.2024 | 60,92 | 62,10 | 60,86 | 61,90 | 1,41% | 9.398,00 |
| 03.09.2024 | 62,41 | 62,90 | 61,04 | 61,04 | -2,30% | 11.532,00 |
| 02.09.2024 | 62,62 | 62,69 | 61,89 | 62,48 | -0,11% | 5.908,00 |
| 30.08.2024 | 62,42 | 62,75 | 62,26 | 62,55 | 0,53% | 6.046,00 |
| 29.08.2024 | 61,75 | 62,55 | 61,75 | 62,22 | 0,40% | 6.244,00 |
| 28.08.2024 | 62,22 | 62,27 | 61,59 | 61,97 | -0,05% | 2.788,00 |
| 27.08.2024 | 61,81 | 62,33 | 61,40 | 62,00 | 1,04% | 6.592,00 |
| 26.08.2024 | 61,57 | 61,73 | 61,15 | 61,36 | -0,07% | 9.029,00 |
| 23.08.2024 | 61,10 | 61,60 | 61,10 | 61,40 | 0,62% | 6.386,00 |
| 22.08.2024 | 61,34 | 61,54 | 60,76 | 61,02 | -0,42% | 4.989,00 |
| 21.08.2024 | 60,98 | 61,41 | 60,66 | 61,28 | 0,38% | 5.439,00 |
| 20.08.2024 | 61,47 | 61,62 | 60,68 | 61,05 | -0,39% | 6.475,00 |
| 19.08.2024 | 61,49 | 61,86 | 61,16 | 61,29 | -0,24% | 12.404,00 |
| 16.08.2024 | 60,88 | 61,44 | 60,62 | 61,44 | 1,37% | 4.030,00 |
| 15.08.2024 | 60,04 | 60,83 | 59,63 | 60,61 | 0,87% | 5.573,00 |
| 14.08.2024 | 59,69 | 60,09 | 59,40 | 60,09 | 0,96% | 6.944,00 |
| 13.08.2024 | 59,48 | 59,69 | 59,00 | 59,52 | 0,35% | 12.590,00 |
| 12.08.2024 | 59,61 | 60,15 | 59,09 | 59,31 | -0,17% | 9.791,00 |
| 09.08.2024 | 60,11 | 60,22 | 58,99 | 59,41 | -0,82% | 9.636,00 |
| 08.08.2024 | 59,50 | 59,99 | 58,50 | 59,90 | 1,32% | 14.388,00 |
| 07.08.2024 | 59,15 | 60,00 | 58,19 | 59,12 | 1,16% | 17.382,00 |
| 06.08.2024 | 59,45 | 60,10 | 57,50 | 58,44 | -1,05% | 19.703,00 |
| 05.08.2024 | 59,99 | 60,01 | 56,41 | 59,06 | -1,70% | 37.561,00 |