101,690€
-1,86%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 103,78 | 103,94 | 99,87 | 102,00 | -1,37% | 8.693,00 |
| 17.09.2026 | 101,74 | 103,90 | 101,74 | 103,42 | 1,63% | 4.969,00 |
| 16.09.2026 | 101,74 | 102,60 | 100,98 | 101,76 | 0,04% | 3.197,00 |
| 15.09.2026 | 102,80 | 103,48 | 100,30 | 101,72 | -1,43% | 7.505,00 |
| 14.09.2026 | 103,68 | 103,78 | 102,16 | 103,20 | -0,33% | 9.113,00 |
| 11.09.2026 | 102,76 | 104,00 | 102,72 | 103,54 | 1,05% | 3.767,00 |
| 10.09.2026 | 103,16 | 103,80 | 102,24 | 102,46 | -0,54% | 2.963,00 |
| 09.09.2026 | 103,18 | 103,66 | 100,98 | 103,02 | -0,25% | 15.173,00 |
| 08.09.2026 | 104,48 | 104,48 | 102,50 | 103,28 | -1,28% | 3.806,00 |
| 07.09.2026 | 104,50 | 105,00 | 103,74 | 104,62 | 0,17% | 6.385,00 |
| 04.09.2026 | 104,38 | 104,82 | 103,16 | 104,44 | 0,35% | 5.208,00 |
| 03.09.2026 | 102,78 | 104,22 | 102,76 | 104,08 | 1,62% | 4.703,00 |
| 02.09.2026 | 102,36 | 103,62 | 101,94 | 102,42 | 0,08% | 6.064,00 |
| 01.09.2026 | 102,98 | 103,48 | 101,54 | 102,34 | -0,51% | 3.646,00 |
| 31.08.2026 | 102,72 | 103,78 | 102,42 | 102,86 | 0,08% | 7.888,00 |
| 28.08.2026 | 101,76 | 102,80 | 101,00 | 102,78 | 1,08% | 9.355,00 |
| 27.08.2026 | 106,62 | 106,62 | 99,96 | 101,68 | -4,08% | 34.985,00 |
| 26.08.2026 | 106,06 | 107,98 | 104,40 | 106,00 | 0,45% | 7.234,00 |
| 25.08.2026 | 107,26 | 107,54 | 104,06 | 105,52 | -1,62% | 9.222,00 |
| 24.08.2026 | 107,22 | 107,98 | 106,16 | 107,26 | -0,41% | 10.183,00 |
| 21.08.2026 | 106,12 | 107,72 | 106,02 | 107,70 | 1,76% | 6.835,00 |
| 20.08.2026 | 107,02 | 107,62 | 105,50 | 105,84 | -1,05% | 6.536,00 |
| 19.08.2026 | 109,12 | 109,58 | 106,88 | 106,96 | -2,50% | 7.043,00 |
| 18.08.2026 | 110,16 | 111,06 | 109,20 | 109,70 | -0,90% | 6.362,00 |
| 17.08.2026 | 112,42 | 112,60 | 110,50 | 110,70 | -1,32% | 6.756,00 |
| 14.08.2026 | 112,68 | 113,04 | 111,24 | 112,18 | -0,73% | 5.844,00 |
| 13.08.2026 | 112,42 | 113,98 | 111,52 | 113,00 | 0,95% | 5.116,00 |
| 12.08.2026 | 112,98 | 112,98 | 111,26 | 111,94 | -0,16% | 3.186,00 |
| 11.08.2026 | 112,98 | 112,98 | 111,02 | 112,12 | -0,59% | 4.207,00 |
| 10.08.2026 | 111,62 | 112,98 | 111,42 | 112,78 | 0,70% | 15.770,00 |
| 07.08.2026 | 112,42 | 113,00 | 111,62 | 112,00 | -0,30% | 7.160,00 |
| 06.08.2026 | 112,02 | 113,58 | 111,68 | 112,34 | 0,50% | 13.293,00 |
| 05.08.2026 | 112,50 | 112,50 | 110,98 | 111,78 | -0,20% | 13.345,00 |
| 04.08.2026 | 111,70 | 112,32 | 110,98 | 112,00 | 0,29% | 13.353,00 |
| 03.08.2026 | 109,98 | 111,72 | 109,98 | 111,68 | 1,82% | 12.158,00 |
| 31.07.2026 | 109,88 | 110,46 | 105,50 | 109,68 | 1,01% | 22.914,00 |
| 30.07.2026 | 105,52 | 109,94 | 105,52 | 108,58 | 1,61% | 5.990,00 |
| 29.07.2026 | 108,18 | 108,66 | 106,30 | 106,86 | -1,27% | 6.739,00 |
| 28.07.2026 | 108,00 | 108,64 | 107,20 | 108,24 | -0,13% | 43.811,00 |
| 27.07.2026 | 105,98 | 108,86 | 105,98 | 108,38 | 2,61% | 19.109,00 |
| 24.07.2026 | 103,82 | 105,98 | 103,76 | 105,62 | 1,89% | 7.199,00 |
| 23.07.2026 | 106,62 | 107,88 | 103,50 | 103,66 | -2,72% | 9.751,00 |
| 22.07.2026 | 104,98 | 107,16 | 104,50 | 106,56 | 1,51% | 8.196,00 |
| 21.07.2026 | 103,38 | 105,00 | 103,08 | 104,98 | 2,12% | 7.922,00 |
| 20.07.2026 | 101,94 | 103,98 | 101,30 | 102,80 | 0,84% | 4.976,00 |
| 17.07.2026 | 101,76 | 102,36 | 100,56 | 101,94 | -0,74% | 4.539,00 |
| 16.07.2026 | 103,10 | 103,50 | 101,96 | 102,70 | -0,08% | 6.589,00 |
| 15.07.2026 | 102,22 | 103,48 | 101,02 | 102,78 | 0,80% | 5.146,00 |
| 14.07.2026 | 100,32 | 102,40 | 99,71 | 101,96 | 1,59% | 7.553,00 |
| 13.07.2026 | 99,58 | 101,72 | 98,75 | 100,36 | -0,63% | 5.003,00 |
| 10.07.2026 | 99,43 | 101,10 | 99,23 | 101,00 | 1,12% | 3.899,00 |
| 09.07.2026 | 99,30 | 100,50 | 99,09 | 99,88 | 0,93% | 6.768,00 |
| 08.07.2026 | 101,46 | 101,62 | 97,32 | 98,96 | -2,71% | 14.003,00 |
| 07.07.2026 | 102,58 | 103,50 | 101,28 | 101,72 | -1,32% | 5.224,00 |
| 06.07.2026 | 102,72 | 103,48 | 102,46 | 103,08 | 0,27% | 6.289,00 |
| 03.07.2026 | 101,88 | 103,10 | 101,76 | 102,80 | 1,24% | 5.289,00 |
| 02.07.2026 | 100,00 | 102,98 | 100,00 | 101,54 | 1,08% | 9.962,00 |
| 01.07.2026 | 101,06 | 102,48 | 100,10 | 100,46 | -1,34% | 7.360,00 |
| 30.06.2026 | 100,72 | 102,58 | 100,50 | 101,82 | 1,31% | 3.286,00 |
| 29.06.2026 | 100,98 | 101,50 | 99,96 | 100,50 | -1,24% | 4.784,00 |
| 26.06.2026 | 101,68 | 102,46 | 100,62 | 101,76 | -0,55% | 8.944,00 |
| 25.06.2026 | 101,28 | 103,00 | 101,00 | 102,32 | 1,45% | 9.327,00 |
| 24.06.2026 | 101,04 | 102,78 | 100,06 | 100,86 | -0,16% | 5.597,00 |
| 23.06.2026 | 101,42 | 101,98 | 100,38 | 101,02 | -0,96% | 6.325,00 |
| 22.06.2026 | 100,94 | 102,30 | 100,94 | 102,00 | 0,51% | 7.098,00 |
| 19.06.2026 | 100,08 | 101,82 | 99,66 | 101,48 | 1,04% | 6.129,00 |
| 18.06.2026 | 100,20 | 101,28 | 100,00 | 100,44 | 0,79% | 6.542,00 |
| 17.06.2026 | 99,09 | 101,40 | 98,92 | 99,65 | 0,30% | 10.548,00 |
| 16.06.2026 | 98,40 | 100,40 | 98,01 | 99,35 | 0,99% | 14.605,00 |
| 15.06.2026 | 97,10 | 99,42 | 97,01 | 98,38 | 1,91% | 15.500,00 |
| 12.06.2026 | 93,20 | 97,04 | 93,06 | 96,54 | 3,58% | 21.497,00 |
| 11.06.2026 | 91,64 | 93,79 | 91,50 | 93,20 | 1,67% | 3.681,00 |
| 10.06.2026 | 93,46 | 93,66 | 90,80 | 91,67 | -2,16% | 7.196,00 |
| 09.06.2026 | 93,50 | 94,98 | 92,12 | 93,69 | 0,45% | 9.702,00 |
| 08.06.2026 | 92,40 | 94,00 | 91,51 | 93,27 | 0,63% | 5.262,00 |
| 05.06.2026 | 94,06 | 94,41 | 92,55 | 92,69 | -2,21% | 5.411,00 |
| 04.06.2026 | 92,35 | 95,11 | 92,35 | 94,78 | 2,25% | 9.164,00 |
| 03.06.2026 | 94,32 | 94,34 | 92,49 | 92,69 | -1,74% | 6.855,00 |
| 02.06.2026 | 92,81 | 95,15 | 92,71 | 94,33 | 2,09% | 8.061,00 |
| 01.06.2026 | 92,87 | 93,56 | 91,60 | 92,40 | -0,12% | 11.264,00 |
| 29.05.2026 | 92,00 | 93,45 | 91,88 | 92,51 | 0,97% | 17.502,00 |
| 28.05.2026 | 91,34 | 92,46 | 90,97 | 91,62 | -0,37% | 4.075,00 |
| 27.05.2026 | 92,39 | 93,10 | 91,01 | 91,96 | -0,42% | 4.940,00 |
| 26.05.2026 | 91,74 | 92,98 | 91,72 | 92,35 | 0,40% | 11.388,00 |
| 25.05.2026 | 90,24 | 93,00 | 90,24 | 91,98 | 3,33% | 10.919,00 |
| 22.05.2026 | 90,01 | 90,40 | 88,69 | 89,02 | -1,20% | 9.016,00 |
| 21.05.2026 | 89,35 | 90,10 | 87,77 | 90,10 | 0,67% | 7.042,00 |
| 20.05.2026 | 87,37 | 89,50 | 86,05 | 89,50 | 2,08% | 8.093,00 |
| 19.05.2026 | 88,20 | 89,20 | 87,27 | 87,68 | -0,48% | 11.219,00 |
| 18.05.2026 | 86,84 | 88,28 | 85,73 | 88,10 | -1,37% | 26.343,00 |
| 15.05.2026 | 91,50 | 91,50 | 88,84 | 89,32 | -2,92% | 12.492,00 |
| 14.05.2026 | 91,71 | 92,38 | 91,68 | 92,01 | 0,34% | 5.318,00 |
| 13.05.2026 | 91,99 | 91,99 | 89,75 | 91,70 | -0,09% | 9.859,00 |
| 12.05.2026 | 92,82 | 92,82 | 90,30 | 91,78 | -1,09% | 7.160,00 |
| 11.05.2026 | 92,20 | 93,34 | 91,10 | 92,79 | 0,95% | 6.945,00 |
| 08.05.2026 | 92,18 | 92,29 | 90,88 | 91,92 | -0,15% | 6.018,00 |
| 07.05.2026 | 93,44 | 94,39 | 91,60 | 92,06 | -1,30% | 8.521,00 |
| 06.05.2026 | 89,99 | 94,63 | 89,59 | 93,27 | 3,88% | 14.804,00 |
| 05.05.2026 | 87,71 | 89,79 | 86,77 | 89,79 | 2,52% | 8.451,00 |
| 04.05.2026 | 89,99 | 90,00 | 87,00 | 87,58 | -1,67% | 10.216,00 |