89,305€
-2,72%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 89,76 | 90,51 | 85,76 | 89,07 | -0,99% | 22.630,00 |
| 29.04.2026 | 91,85 | 91,89 | 89,90 | 89,96 | -1,74% | 8.853,00 |
| 28.04.2026 | 89,99 | 91,85 | 89,67 | 91,55 | 1,64% | 7.001,00 |
| 27.04.2026 | 89,34 | 90,77 | 89,06 | 90,07 | 0,60% | 10.412,00 |
| 24.04.2026 | 89,09 | 90,40 | 88,31 | 89,53 | 0,71% | 6.008,00 |
| 23.04.2026 | 90,34 | 90,46 | 88,11 | 88,90 | -2,29% | 8.829,00 |
| 22.04.2026 | 92,25 | 92,72 | 90,36 | 90,98 | -0,62% | 6.341,00 |
| 21.04.2026 | 92,88 | 93,47 | 91,55 | 91,55 | -1,09% | 7.337,00 |
| 20.04.2026 | 93,72 | 93,72 | 91,56 | 92,56 | -1,68% | 10.880,00 |
| 17.04.2026 | 90,56 | 94,71 | 90,17 | 94,14 | 4,19% | 11.771,00 |
| 16.04.2026 | 91,90 | 92,07 | 90,03 | 90,35 | -1,24% | 7.579,00 |
| 15.04.2026 | 91,19 | 91,67 | 90,33 | 91,48 | 0,42% | 9.876,00 |
| 14.04.2026 | 90,44 | 91,51 | 89,60 | 91,10 | 0,28% | 6.152,00 |
| 13.04.2026 | 89,50 | 90,85 | 88,55 | 90,85 | 1,06% | 8.902,00 |
| 10.04.2026 | 89,94 | 91,06 | 89,35 | 89,90 | -0,32% | 6.868,00 |
| 09.04.2026 | 90,46 | 90,56 | 88,59 | 90,19 | 0,08% | 7.857,00 |
| 08.04.2026 | 87,92 | 91,88 | 87,92 | 90,12 | 5,40% | 21.277,00 |
| 07.04.2026 | 83,99 | 85,50 | 82,80 | 85,50 | 2,02% | 15.918,00 |
| 02.04.2026 | 83,96 | 84,01 | 81,55 | 83,81 | -2,05% | 9.918,00 |
| 01.04.2026 | 83,40 | 86,38 | 83,28 | 85,56 | 2,80% | 17.542,00 |
| 31.03.2026 | 81,05 | 83,54 | 80,63 | 83,23 | 3,57% | 6.978,00 |
| 30.03.2026 | 81,18 | 81,90 | 79,77 | 80,36 | -0,38% | 14.420,00 |
| 27.03.2026 | 82,26 | 82,46 | 80,01 | 80,67 | -1,71% | 9.058,00 |
| 26.03.2026 | 84,50 | 84,50 | 81,51 | 82,07 | -2,73% | 8.787,00 |
| 25.03.2026 | 83,86 | 84,95 | 83,78 | 84,37 | 0,31% | 8.444,00 |
| 24.03.2026 | 82,16 | 84,14 | 82,00 | 84,11 | -0,19% | 9.671,00 |
| 23.03.2026 | 80,71 | 85,09 | 78,87 | 84,27 | 3,47% | 24.701,00 |
| 20.03.2026 | 85,03 | 86,12 | 81,44 | 81,44 | -4,45% | 13.404,00 |
| 19.03.2026 | 86,23 | 86,51 | 83,30 | 85,23 | -1,06% | 13.030,00 |
| 18.03.2026 | 87,65 | 88,36 | 86,14 | 86,14 | -1,11% | 10.179,00 |
| 17.03.2026 | 84,99 | 87,11 | 84,50 | 87,11 | 1,91% | 11.476,00 |
| 16.03.2026 | 85,47 | 86,02 | 83,79 | 85,48 | 0,46% | 11.600,00 |
| 13.03.2026 | 85,83 | 86,24 | 83,90 | 85,09 | -0,77% | 12.072,00 |
| 12.03.2026 | 89,05 | 89,05 | 85,61 | 85,75 | -4,35% | 10.529,00 |
| 11.03.2026 | 87,30 | 89,65 | 87,27 | 89,65 | 2,75% | 7.030,00 |
| 10.03.2026 | 86,96 | 89,55 | 86,00 | 87,25 | 0,06% | 22.178,00 |
| 09.03.2026 | 85,45 | 87,30 | 82,96 | 87,20 | 0,17% | 27.412,00 |
| 06.03.2026 | 88,20 | 88,70 | 84,81 | 87,05 | -0,94% | 20.601,00 |
| 05.03.2026 | 90,00 | 90,00 | 85,61 | 87,88 | -2,62% | 20.941,00 |
| 04.03.2026 | 89,39 | 90,31 | 89,39 | 90,24 | 0,26% | 18.460,00 |
| 03.03.2026 | 91,74 | 91,80 | 86,70 | 90,01 | -2,85% | 39.691,00 |
| 02.03.2026 | 92,00 | 93,92 | 90,20 | 92,65 | -1,97% | 20.915,00 |
| 27.02.2026 | 96,62 | 97,31 | 94,51 | 94,51 | -2,28% | 13.152,00 |
| 26.02.2026 | 96,19 | 97,63 | 95,90 | 96,72 | 0,34% | 11.582,00 |
| 25.02.2026 | 95,11 | 96,55 | 94,99 | 96,39 | 1,16% | 7.016,00 |
| 24.02.2026 | 96,11 | 96,11 | 93,73 | 95,28 | -0,99% | 9.298,00 |
| 23.02.2026 | 94,99 | 97,00 | 94,52 | 96,23 | 0,61% | 13.857,00 |
| 20.02.2026 | 94,42 | 95,70 | 93,65 | 95,65 | 1,50% | 8.886,00 |
| 19.02.2026 | 94,85 | 94,85 | 93,01 | 94,24 | -0,43% | 10.316,00 |
| 18.02.2026 | 93,04 | 95,16 | 92,80 | 94,65 | 1,92% | 15.237,00 |
| 17.02.2026 | 91,23 | 93,12 | 90,23 | 92,87 | 1,69% | 8.534,00 |
| 16.02.2026 | 90,60 | 91,99 | 89,76 | 91,33 | 1,90% | 13.257,00 |
| 13.02.2026 | 92,23 | 92,23 | 88,47 | 89,63 | -2,83% | 28.185,00 |
| 12.02.2026 | 94,42 | 94,59 | 90,75 | 92,24 | -2,02% | 18.554,00 |
| 11.02.2026 | 93,10 | 94,21 | 91,46 | 94,14 | 1,11% | 16.272,00 |
| 10.02.2026 | 94,36 | 94,97 | 92,61 | 93,11 | -1,49% | 10.609,00 |
| 09.02.2026 | 94,31 | 94,64 | 92,13 | 94,52 | 0,75% | 10.630,00 |
| 06.02.2026 | 92,17 | 94,10 | 91,51 | 93,82 | 1,87% | 8.210,00 |
| 05.02.2026 | 91,30 | 95,45 | 91,09 | 92,10 | 0,66% | 25.992,00 |
| 04.02.2026 | 91,81 | 92,50 | 90,31 | 91,50 | 0,08% | 12.781,00 |
| 03.02.2026 | 92,49 | 93,66 | 91,15 | 91,43 | -1,08% | 14.568,00 |
| 02.02.2026 | 90,41 | 92,59 | 88,93 | 92,43 | 1,64% | 17.418,00 |
| 30.01.2026 | 90,48 | 91,32 | 89,88 | 90,94 | 0,26% | 12.390,00 |
| 29.01.2026 | 90,38 | 91,38 | 89,07 | 90,70 | 0,67% | 27.892,00 |
| 28.01.2026 | 90,67 | 90,89 | 89,41 | 90,10 | -0,23% | 10.231,00 |
| 27.01.2026 | 88,84 | 90,49 | 88,75 | 90,31 | 2,17% | 17.241,00 |
| 26.01.2026 | 88,25 | 88,95 | 88,02 | 88,39 | 0,05% | 16.422,00 |
| 23.01.2026 | 88,35 | 88,59 | 87,51 | 88,35 | 0,00% | 7.197,00 |
| 22.01.2026 | 87,12 | 88,57 | 86,24 | 88,35 | 1,27% | 16.540,00 |
| 21.01.2026 | 86,20 | 87,39 | 84,77 | 87,24 | 1,94% | 23.230,00 |
| 20.01.2026 | 86,44 | 86,59 | 85,20 | 85,58 | -1,04% | 16.335,00 |
| 19.01.2026 | 86,40 | 86,96 | 85,01 | 86,48 | -1,48% | 20.548,00 |
| 16.01.2026 | 86,64 | 87,99 | 86,50 | 87,78 | 1,55% | 7.969,00 |
| 15.01.2026 | 87,48 | 87,99 | 85,80 | 86,44 | -0,75% | 15.234,00 |
| 14.01.2026 | 86,40 | 88,08 | 86,12 | 87,09 | 1,15% | 13.869,00 |
| 13.01.2026 | 87,14 | 87,70 | 86,10 | 86,10 | -0,91% | 13.754,00 |
| 12.01.2026 | 86,85 | 87,87 | 85,49 | 86,89 | 0,33% | 21.295,00 |
| 09.01.2026 | 82,78 | 87,34 | 82,78 | 86,60 | 4,70% | 43.054,00 |
| 08.01.2026 | 79,95 | 82,94 | 79,61 | 82,71 | 3,05% | 26.643,00 |
| 07.01.2026 | 80,36 | 81,54 | 79,61 | 80,26 | -0,32% | 23.661,00 |
| 06.01.2026 | 81,69 | 82,78 | 80,21 | 80,52 | -1,13% | 29.530,00 |
| 05.01.2026 | 81,99 | 82,68 | 81,13 | 81,44 | -0,62% | 19.447,00 |
| 02.01.2026 | 81,43 | 82,23 | 80,40 | 81,95 | 0,84% | 12.680,00 |
| 30.12.2025 | 80,20 | 81,30 | 80,12 | 81,27 | 1,31% | 11.918,00 |
| 29.12.2025 | 80,69 | 80,87 | 80,10 | 80,22 | -0,30% | 10.882,00 |
| 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 |