78,820€
0,34%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2025 | 78,99 | 79,44 | 77,85 | 78,67 | 0,15% | 6.708,00 |
| 04.08.2025 | 76,66 | 78,61 | 76,31 | 78,55 | 3,36% | 10.358,00 |
| 01.08.2025 | 79,75 | 79,75 | 75,98 | 76,00 | -5,07% | 19.076,00 |
| 31.07.2025 | 79,53 | 80,25 | 79,13 | 80,06 | 1,41% | 11.352,00 |
| 30.07.2025 | 78,95 | 79,48 | 78,23 | 78,95 | 0,04% | 6.765,00 |
| 29.07.2025 | 77,65 | 79,37 | 77,51 | 78,92 | 1,86% | 8.414,00 |
| 28.07.2025 | 79,99 | 80,49 | 77,21 | 77,48 | -2,42% | 11.043,00 |
| 25.07.2025 | 78,71 | 79,58 | 78,34 | 79,40 | 0,97% | 7.506,00 |
| 24.07.2025 | 79,69 | 81,05 | 78,40 | 78,64 | -1,35% | 21.735,00 |
| 23.07.2025 | 77,31 | 79,98 | 77,20 | 79,72 | 3,12% | 18.787,00 |
| 22.07.2025 | 77,08 | 77,69 | 76,71 | 77,31 | -0,04% | 4.633,00 |
| 21.07.2025 | 77,65 | 77,99 | 76,43 | 77,34 | -0,26% | 8.382,00 |
| 18.07.2025 | 77,05 | 77,99 | 76,75 | 77,54 | 0,95% | 9.775,00 |
| 17.07.2025 | 76,76 | 77,10 | 76,03 | 76,81 | 0,05% | 7.078,00 |
| 16.07.2025 | 76,14 | 76,89 | 75,43 | 76,77 | 0,76% | 11.152,00 |
| 15.07.2025 | 76,80 | 76,94 | 75,85 | 76,19 | -0,90% | 9.627,00 |
| 14.07.2025 | 76,03 | 76,90 | 75,24 | 76,88 | 0,16% | 9.836,00 |
| 11.07.2025 | 78,65 | 78,65 | 76,06 | 76,76 | -2,59% | 18.776,00 |
| 10.07.2025 | 78,50 | 79,19 | 77,83 | 78,80 | 0,25% | 11.704,00 |
| 09.07.2025 | 76,54 | 78,71 | 76,54 | 78,60 | 2,69% | 23.107,00 |
| 08.07.2025 | 75,97 | 76,63 | 75,50 | 76,54 | 0,91% | 4.529,00 |
| 07.07.2025 | 75,35 | 75,97 | 74,84 | 75,85 | 1,11% | 6.458,00 |
| 04.07.2025 | 76,82 | 76,82 | 74,64 | 75,02 | -2,58% | 7.034,00 |
| 03.07.2025 | 76,58 | 77,19 | 76,27 | 77,01 | 1,00% | 5.896,00 |
| 02.07.2025 | 75,44 | 77,12 | 75,36 | 76,25 | 1,54% | 8.620,00 |
| 01.07.2025 | 76,51 | 76,62 | 74,93 | 75,09 | -1,68% | 6.469,00 |
| 30.06.2025 | 77,45 | 77,95 | 75,64 | 76,37 | -0,92% | 9.309,00 |
| 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 |