80,590€
0,47%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 80,14 | 80,80 | 79,80 | 80,46 | 0,22% | 7.978,00 |
| 22.12.2025 | 80,53 | 80,73 | 79,91 | 80,28 | -0,16% | 11.088,00 |
| 19.12.2025 | 80,33 | 81,08 | 80,24 | 80,41 | 0,06% | 20.514,00 |
| 18.12.2025 | 79,65 | 80,65 | 79,50 | 80,36 | 1,03% | 14.352,00 |
| 17.12.2025 | 78,50 | 80,14 | 78,26 | 79,54 | 1,22% | 27.480,00 |
| 16.12.2025 | 79,00 | 79,96 | 78,29 | 78,58 | -0,71% | 24.200,00 |
| 15.12.2025 | 78,82 | 79,44 | 78,36 | 79,14 | 0,84% | 16.798,00 |
| 12.12.2025 | 79,04 | 80,27 | 78,01 | 78,48 | -0,72% | 30.380,00 |
| 11.12.2025 | 76,99 | 79,05 | 76,61 | 79,05 | 1,88% | 48.940,00 |
| 10.12.2025 | 76,71 | 77,69 | 76,50 | 77,59 | 1,02% | 14.049,00 |
| 09.12.2025 | 76,44 | 77,86 | 76,10 | 76,81 | 0,31% | 14.373,00 |
| 08.12.2025 | 76,10 | 76,59 | 75,26 | 76,57 | 1,77% | 15.198,00 |
| 05.12.2025 | 75,95 | 76,64 | 75,24 | 75,24 | -0,65% | 13.561,00 |
| 04.12.2025 | 74,86 | 75,99 | 74,42 | 75,73 | 1,35% | 10.270,00 |
| 03.12.2025 | 75,09 | 75,36 | 74,12 | 74,72 | -0,31% | 8.696,00 |
| 02.12.2025 | 73,48 | 75,37 | 73,41 | 74,95 | 1,79% | 25.015,00 |
| 01.12.2025 | 73,66 | 74,42 | 73,12 | 73,63 | 0,31% | 19.361,00 |
| 28.11.2025 | 73,44 | 73,97 | 73,16 | 73,40 | -0,14% | 16.456,00 |
| 27.11.2025 | 72,74 | 74,15 | 72,36 | 73,50 | 0,88% | 14.957,00 |
| 26.11.2025 | 72,26 | 72,97 | 71,60 | 72,86 | 1,05% | 15.197,00 |
| 25.11.2025 | 70,81 | 72,27 | 70,17 | 72,10 | 1,79% | 16.931,00 |
| 24.11.2025 | 71,09 | 71,54 | 70,30 | 70,83 | -0,24% | 21.243,00 |
| 21.11.2025 | 69,65 | 71,09 | 68,72 | 71,00 | 2,25% | 17.950,00 |
| 20.11.2025 | 67,90 | 71,32 | 67,70 | 69,44 | 3,58% | 43.723,00 |
| 19.11.2025 | 66,97 | 67,28 | 65,90 | 67,04 | 0,07% | 11.700,00 |
| 18.11.2025 | 67,62 | 67,67 | 66,31 | 66,99 | -1,19% | 21.349,00 |
| 17.11.2025 | 69,24 | 69,24 | 67,21 | 67,80 | -1,28% | 39.841,00 |
| 14.11.2025 | 69,17 | 69,25 | 67,98 | 68,68 | -0,39% | 12.434,00 |
| 13.11.2025 | 69,99 | 70,42 | 68,91 | 68,95 | -1,50% | 24.741,00 |
| 12.11.2025 | 67,89 | 70,06 | 67,78 | 70,00 | 3,14% | 27.695,00 |
| 11.11.2025 | 67,64 | 67,89 | 67,29 | 67,87 | 0,37% | 24.319,00 |
| 10.11.2025 | 66,38 | 67,70 | 66,36 | 67,62 | 1,85% | 19.600,00 |
| 07.11.2025 | 65,21 | 66,39 | 65,05 | 66,39 | 2,04% | 15.693,00 |
| 06.11.2025 | 65,93 | 66,34 | 65,01 | 65,06 | -1,66% | 19.044,00 |
| 05.11.2025 | 65,75 | 66,34 | 65,39 | 66,16 | 0,24% | 11.294,00 |
| 04.11.2025 | 65,73 | 66,35 | 65,05 | 66,00 | -0,17% | 22.234,00 |
| 03.11.2025 | 67,30 | 67,79 | 65,40 | 66,11 | -1,43% | 44.145,00 |
| 31.10.2025 | 66,53 | 67,16 | 66,19 | 67,07 | 0,66% | 24.891,00 |
| 30.10.2025 | 66,69 | 67,98 | 65,70 | 66,63 | -0,09% | 26.635,00 |
| 29.10.2025 | 67,12 | 67,98 | 66,56 | 66,69 | -0,55% | 32.465,00 |
| 28.10.2025 | 69,94 | 69,94 | 66,11 | 67,06 | -4,13% | 86.703,00 |
| 27.10.2025 | 69,44 | 69,95 | 68,08 | 69,95 | 1,70% | 37.470,00 |
| 24.10.2025 | 69,03 | 69,46 | 67,33 | 68,78 | -0,12% | 30.856,00 |
| 23.10.2025 | 67,79 | 69,32 | 67,79 | 68,86 | 1,61% | 26.050,00 |
| 22.10.2025 | 67,90 | 68,72 | 66,91 | 67,77 | -0,38% | 49.224,00 |
| 21.10.2025 | 70,50 | 70,50 | 67,30 | 68,03 | -2,73% | 105.454,00 |
| 20.10.2025 | 75,00 | 75,53 | 66,99 | 69,94 | -6,37% | 131.865,00 |
| 17.10.2025 | 77,04 | 77,06 | 74,20 | 74,70 | -3,46% | 20.846,00 |
| 16.10.2025 | 76,86 | 78,14 | 76,31 | 77,38 | 0,55% | 12.941,00 |
| 15.10.2025 | 76,29 | 78,13 | 75,80 | 76,96 | 1,01% | 27.466,00 |
| 14.10.2025 | 75,34 | 76,28 | 74,31 | 76,19 | 1,11% | 13.262,00 |
| 13.10.2025 | 75,21 | 75,94 | 74,79 | 75,35 | 0,86% | 14.753,00 |
| 10.10.2025 | 75,60 | 77,03 | 74,48 | 74,71 | -1,18% | 18.308,00 |
| 09.10.2025 | 75,71 | 76,18 | 75,30 | 75,60 | 0,12% | 11.657,00 |
| 08.10.2025 | 74,65 | 75,75 | 74,50 | 75,51 | 1,06% | 15.529,00 |
| 07.10.2025 | 75,69 | 75,91 | 74,42 | 74,72 | -1,28% | 22.776,00 |
| 06.10.2025 | 78,21 | 78,30 | 73,22 | 75,69 | -3,01% | 66.188,00 |
| 03.10.2025 | 78,15 | 78,85 | 76,93 | 78,04 | -0,06% | 6.332,00 |
| 02.10.2025 | 78,76 | 78,89 | 77,54 | 78,09 | -0,59% | 12.020,00 |
| 01.10.2025 | 77,70 | 78,77 | 75,95 | 78,55 | 0,85% | 9.319,00 |
| 30.09.2025 | 77,58 | 78,16 | 77,01 | 77,89 | 0,40% | 6.742,00 |
| 29.09.2025 | 77,98 | 78,42 | 77,12 | 77,58 | -0,13% | 5.918,00 |
| 26.09.2025 | 76,35 | 77,87 | 75,80 | 77,68 | -1,38% | 11.131,00 |
| 25.09.2025 | 78,10 | 78,99 | 77,45 | 78,77 | 0,87% | 10.278,00 |
| 24.09.2025 | 79,31 | 79,31 | 77,81 | 78,09 | -1,29% | 11.255,00 |
| 23.09.2025 | 79,39 | 79,63 | 78,65 | 79,11 | -0,39% | 9.514,00 |
| 22.09.2025 | 80,02 | 80,13 | 78,42 | 79,42 | -0,69% | 10.737,00 |
| 19.09.2025 | 78,39 | 80,10 | 78,39 | 79,97 | 1,86% | 8.041,00 |
| 18.09.2025 | 77,50 | 78,85 | 77,50 | 78,51 | 1,11% | 7.488,00 |
| 17.09.2025 | 79,52 | 79,91 | 77,08 | 77,65 | -2,38% | 34.701,00 |
| 16.09.2025 | 80,96 | 80,96 | 78,91 | 79,54 | -1,49% | 18.348,00 |
| 15.09.2025 | 79,32 | 80,99 | 79,08 | 80,74 | 1,87% | 14.164,00 |
| 12.09.2025 | 79,74 | 79,86 | 78,58 | 79,26 | -0,25% | 10.334,00 |
| 11.09.2025 | 78,16 | 79,64 | 78,16 | 79,46 | 1,62% | 9.779,00 |
| 10.09.2025 | 78,00 | 78,60 | 77,48 | 78,19 | -0,15% | 13.343,00 |
| 09.09.2025 | 76,33 | 78,37 | 76,28 | 78,30 | 2,13% | 13.654,00 |
| 08.09.2025 | 76,26 | 77,21 | 76,13 | 76,67 | 0,44% | 7.519,00 |
| 05.09.2025 | 77,87 | 78,10 | 76,10 | 76,33 | -2,02% | 8.808,00 |
| 04.09.2025 | 76,05 | 78,23 | 76,05 | 77,90 | 2,23% | 18.395,00 |
| 03.09.2025 | 76,30 | 76,59 | 75,38 | 76,20 | -0,12% | 10.666,00 |
| 02.09.2025 | 77,01 | 77,36 | 75,25 | 76,29 | -1,26% | 26.580,00 |
| 01.09.2025 | 77,28 | 77,37 | 76,68 | 77,26 | 0,57% | 9.081,00 |
| 29.08.2025 | 77,08 | 77,29 | 76,05 | 76,82 | -0,70% | 14.415,00 |
| 28.08.2025 | 76,80 | 77,73 | 76,32 | 77,36 | 0,44% | 13.644,00 |
| 27.08.2025 | 77,59 | 77,70 | 75,94 | 77,02 | -0,25% | 23.273,00 |
| 26.08.2025 | 80,58 | 80,58 | 74,70 | 77,21 | -4,44% | 61.591,00 |
| 25.08.2025 | 83,97 | 83,97 | 80,12 | 80,80 | -3,72% | 24.469,00 |
| 22.08.2025 | 83,13 | 83,98 | 82,60 | 83,92 | 0,54% | 3.862,00 |
| 21.08.2025 | 82,37 | 83,49 | 81,89 | 83,47 | 0,08% | 5.392,00 |
| 20.08.2025 | 82,37 | 83,43 | 82,29 | 83,40 | 0,99% | 3.397,00 |
| 19.08.2025 | 82,41 | 83,31 | 82,31 | 82,58 | 0,10% | 7.468,00 |
| 18.08.2025 | 83,69 | 84,11 | 81,47 | 82,50 | -0,54% | 10.845,00 |
| 15.08.2025 | 84,38 | 84,67 | 82,62 | 82,95 | -1,51% | 20.175,00 |
| 14.08.2025 | 82,69 | 84,22 | 82,57 | 84,22 | 1,58% | 14.094,00 |
| 13.08.2025 | 81,69 | 83,12 | 81,60 | 82,91 | 1,49% | 38.329,00 |
| 12.08.2025 | 81,73 | 82,25 | 81,55 | 81,69 | 0,18% | 8.135,00 |
| 11.08.2025 | 81,06 | 81,97 | 80,91 | 81,54 | 0,48% | 13.792,00 |
| 08.08.2025 | 79,76 | 81,43 | 79,48 | 81,15 | 1,90% | 12.827,00 |
| 07.08.2025 | 79,68 | 80,02 | 79,36 | 79,64 | 0,37% | 3.812,00 |
| 06.08.2025 | 78,92 | 79,40 | 78,78 | 79,35 | 0,86% | 5.626,00 |