56,645€
0,15%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.06.2023 | 56,67 | 56,92 | 56,21 | 56,77 | 0,37% | 6.142,00 |
| 06.06.2023 | 56,13 | 56,73 | 55,68 | 56,56 | 1,38% | 4.687,00 |
| 05.06.2023 | 56,36 | 57,15 | 55,55 | 55,79 | -1,24% | 11.549,00 |
| 02.06.2023 | 54,62 | 56,63 | 54,62 | 56,49 | 3,46% | 18.873,00 |
| 01.06.2023 | 54,35 | 54,94 | 54,13 | 54,60 | 0,92% | 6.108,00 |
| 31.05.2023 | 54,74 | 55,46 | 53,61 | 54,10 | -2,10% | 8.561,00 |
| 30.05.2023 | 56,31 | 56,50 | 54,65 | 55,26 | -1,67% | 11.781,00 |
| 29.05.2023 | 56,58 | 57,16 | 55,83 | 56,20 | -0,11% | 4.926,00 |
| 26.05.2023 | 56,18 | 56,67 | 55,33 | 56,26 | -0,41% | 14.184,00 |
| 25.05.2023 | 55,81 | 56,49 | 55,25 | 56,49 | 1,33% | 12.211,00 |
| 24.05.2023 | 56,67 | 56,77 | 55,61 | 55,75 | -1,92% | 24.405,00 |
| 23.05.2023 | 57,57 | 57,69 | 56,60 | 56,84 | -0,80% | 11.112,00 |
| 22.05.2023 | 56,90 | 57,67 | 55,92 | 57,30 | -4,82% | 27.155,00 |
| 19.05.2023 | 59,99 | 60,47 | 59,51 | 60,20 | 1,13% | 17.123,00 |
| 18.05.2023 | 59,08 | 60,02 | 59,08 | 59,53 | 1,09% | 7.253,00 |
| 17.05.2023 | 58,17 | 58,89 | 57,76 | 58,89 | 1,15% | 13.667,00 |
| 16.05.2023 | 58,64 | 59,00 | 58,01 | 58,22 | -0,68% | 11.973,00 |
| 15.05.2023 | 58,70 | 58,98 | 58,10 | 58,62 | 0,51% | 16.205,00 |
| 12.05.2023 | 57,84 | 58,83 | 57,57 | 58,32 | 1,50% | 16.496,00 |
| 11.05.2023 | 58,19 | 58,50 | 56,54 | 57,46 | -0,83% | 22.412,00 |
| 10.05.2023 | 58,65 | 59,27 | 57,50 | 57,94 | -1,06% | 19.643,00 |
| 09.05.2023 | 58,67 | 58,85 | 57,93 | 58,56 | 0,27% | 15.040,00 |
| 08.05.2023 | 58,34 | 58,69 | 58,00 | 58,40 | 0,31% | 17.095,00 |
| 05.05.2023 | 56,20 | 58,39 | 56,16 | 58,22 | 3,96% | 13.460,00 |
| 04.05.2023 | 56,31 | 56,73 | 55,55 | 56,00 | -0,50% | 16.656,00 |
| 03.05.2023 | 57,51 | 58,47 | 55,90 | 56,28 | -1,85% | 18.433,00 |
| 02.05.2023 | 58,98 | 59,26 | 56,84 | 57,34 | -2,33% | 11.651,00 |
| 28.04.2023 | 58,83 | 59,16 | 57,21 | 58,71 | -0,66% | 10.954,00 |
| 27.04.2023 | 56,60 | 59,46 | 56,60 | 59,10 | 2,87% | 9.512,00 |
| 26.04.2023 | 57,15 | 57,95 | 56,54 | 57,45 | 0,79% | 8.681,00 |
| 25.04.2023 | 58,80 | 59,10 | 56,39 | 57,00 | -3,32% | 23.004,00 |
| 24.04.2023 | 59,13 | 59,38 | 58,58 | 58,96 | 0,07% | 14.743,00 |
| 21.04.2023 | 58,73 | 59,48 | 58,20 | 58,92 | -0,07% | 12.870,00 |
| 20.04.2023 | 59,54 | 60,31 | 58,51 | 58,96 | -0,82% | 12.182,00 |
| 19.04.2023 | 59,01 | 59,83 | 58,99 | 59,45 | 0,05% | 8.244,00 |
| 18.04.2023 | 58,46 | 59,72 | 58,27 | 59,42 | 2,22% | 12.593,00 |
| 17.04.2023 | 58,80 | 59,71 | 57,60 | 58,13 | -1,72% | 19.235,00 |
| 14.04.2023 | 57,60 | 59,53 | 57,49 | 59,15 | 2,21% | 46.844,00 |
| 13.04.2023 | 57,43 | 57,96 | 57,29 | 57,87 | 0,73% | 13.798,00 |
| 12.04.2023 | 56,72 | 57,61 | 56,71 | 57,45 | 1,11% | 16.524,00 |
| 11.04.2023 | 57,50 | 58,00 | 56,67 | 56,82 | -0,77% | 13.933,00 |
| 06.04.2023 | 56,00 | 57,53 | 56,00 | 57,26 | 2,43% | 21.180,00 |
| 05.04.2023 | 56,17 | 56,89 | 55,61 | 55,90 | -0,46% | 21.508,00 |
| 04.04.2023 | 56,03 | 57,29 | 55,83 | 56,16 | 0,23% | 31.604,00 |
| 03.04.2023 | 54,94 | 56,61 | 54,50 | 56,03 | 2,08% | 32.771,00 |
| 31.03.2023 | 54,32 | 55,61 | 53,94 | 54,89 | 1,18% | 20.806,00 |
| 30.03.2023 | 53,77 | 55,11 | 53,73 | 54,25 | 1,31% | 27.886,00 |
| 29.03.2023 | 52,09 | 53,68 | 51,99 | 53,55 | 3,70% | 25.456,00 |
| 28.03.2023 | 52,44 | 53,12 | 50,78 | 51,64 | -1,00% | 53.451,00 |
| 27.03.2023 | 50,98 | 52,43 | 50,50 | 52,16 | 2,68% | 39.864,00 |
| 24.03.2023 | 52,54 | 52,83 | 49,44 | 50,80 | -3,31% | 52.889,00 |
| 23.03.2023 | 53,46 | 54,65 | 51,01 | 52,54 | -1,43% | 39.071,00 |
| 22.03.2023 | 55,05 | 55,70 | 52,96 | 53,30 | -2,83% | 50.229,00 |
| 21.03.2023 | 53,10 | 55,18 | 53,10 | 54,85 | 4,02% | 91.426,00 |
| 20.03.2023 | 50,40 | 53,36 | 47,32 | 52,73 | 2,31% | 126.444,00 |
| 17.03.2023 | 53,20 | 54,05 | 50,28 | 51,54 | -2,39% | 90.844,00 |
| 16.03.2023 | 54,67 | 55,80 | 51,33 | 52,80 | -2,85% | 173.442,00 |
| 15.03.2023 | 58,29 | 58,30 | 50,88 | 54,35 | -6,34% | 269.122,00 |
| 14.03.2023 | 56,47 | 58,57 | 55,60 | 58,03 | 2,96% | 50.087,00 |
| 13.03.2023 | 60,11 | 60,98 | 55,89 | 56,36 | -4,54% | 106.244,00 |
| 10.03.2023 | 61,12 | 61,25 | 58,72 | 59,04 | -3,53% | 51.461,00 |
| 09.03.2023 | 64,38 | 64,38 | 61,20 | 61,20 | -4,72% | 17.238,00 |
| 08.03.2023 | 63,59 | 64,50 | 63,55 | 64,23 | 0,42% | 8.470,00 |
| 07.03.2023 | 65,24 | 65,24 | 63,62 | 63,96 | -1,86% | 6.792,00 |
| 06.03.2023 | 64,98 | 65,23 | 64,31 | 65,17 | 1,20% | 7.750,00 |
| 03.03.2023 | 63,33 | 64,69 | 63,32 | 64,40 | 1,72% | 8.528,00 |
| 02.03.2023 | 63,36 | 63,49 | 62,19 | 63,31 | -0,41% | 36.378,00 |
| 01.03.2023 | 64,90 | 65,40 | 63,01 | 63,57 | -2,47% | 25.519,00 |
| 28.02.2023 | 65,50 | 67,00 | 64,46 | 65,18 | -0,76% | 18.904,00 |
| 27.02.2023 | 64,42 | 65,75 | 64,19 | 65,68 | 2,39% | 13.782,00 |
| 24.02.2023 | 65,22 | 65,22 | 63,87 | 64,15 | -1,67% | 14.099,00 |
| 23.02.2023 | 63,99 | 65,24 | 63,83 | 65,24 | 2,21% | 10.938,00 |
| 22.02.2023 | 64,99 | 65,30 | 63,29 | 63,83 | -1,62% | 13.499,00 |
| 21.02.2023 | 65,24 | 65,51 | 64,22 | 64,88 | -1,10% | 12.816,00 |
| 20.02.2023 | 65,89 | 65,89 | 65,35 | 65,60 | -0,26% | 9.856,00 |
| 17.02.2023 | 65,89 | 65,89 | 64,97 | 65,77 | 0,32% | 10.578,00 |
| 16.02.2023 | 64,63 | 65,95 | 64,37 | 65,56 | 1,63% | 18.340,00 |
| 15.02.2023 | 64,57 | 64,67 | 63,50 | 64,51 | -0,37% | 8.060,00 |
| 14.02.2023 | 63,73 | 64,91 | 63,50 | 64,75 | 1,57% | 12.519,00 |
| 13.02.2023 | 63,86 | 64,00 | 63,23 | 63,75 | -0,16% | 8.270,00 |
| 10.02.2023 | 64,21 | 64,41 | 63,14 | 63,85 | -0,56% | 18.266,00 |
| 09.02.2023 | 63,99 | 64,89 | 63,76 | 64,21 | 0,86% | 25.473,00 |
| 08.02.2023 | 63,50 | 64,20 | 62,68 | 63,66 | 0,90% | 26.535,00 |
| 07.02.2023 | 61,59 | 63,17 | 59,75 | 63,09 | 4,02% | 48.823,00 |
| 06.02.2023 | 61,90 | 61,90 | 60,49 | 60,65 | -1,22% | 21.733,00 |
| 03.02.2023 | 61,50 | 62,30 | 60,65 | 61,40 | 0,24% | 16.524,00 |
| 02.02.2023 | 63,12 | 63,72 | 60,81 | 61,25 | -3,45% | 25.476,00 |
| 01.02.2023 | 63,01 | 63,83 | 62,78 | 63,44 | 0,40% | 11.866,00 |
| 31.01.2023 | 61,41 | 63,47 | 61,41 | 63,19 | 2,38% | 12.427,00 |
| 30.01.2023 | 62,60 | 62,60 | 61,25 | 61,72 | -1,23% | 16.516,00 |
| 27.01.2023 | 61,49 | 62,56 | 61,03 | 62,49 | 1,28% | 16.263,00 |
| 26.01.2023 | 60,94 | 61,99 | 60,94 | 61,70 | 1,38% | 25.234,00 |
| 25.01.2023 | 60,57 | 61,25 | 59,60 | 60,86 | 0,02% | 17.875,00 |
| 24.01.2023 | 60,32 | 61,00 | 59,95 | 60,85 | 1,15% | 14.387,00 |
| 23.01.2023 | 60,00 | 60,39 | 59,79 | 60,16 | 0,27% | 12.415,00 |
| 20.01.2023 | 59,28 | 60,00 | 59,28 | 60,00 | 1,56% | 6.087,00 |
| 19.01.2023 | 59,09 | 59,74 | 58,29 | 59,08 | -0,02% | 21.387,00 |
| 18.01.2023 | 59,55 | 60,80 | 59,09 | 59,09 | -0,81% | 26.132,00 |
| 17.01.2023 | 59,60 | 59,92 | 59,09 | 59,57 | -0,15% | 11.739,00 |
| 16.01.2023 | 60,04 | 60,17 | 59,37 | 59,66 | -0,38% | 21.426,00 |