77,140€
0,04%
Echtzeit-Aktienkurs BXP Inc.
Bid:
Ask:
Aktienkurse zur BXP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 77,19 | 77,23 | 77,04 | 77,16 | 0,06% | - |
| 21.11.2024 | 75,06 | 77,92 | 75,06 | 77,11 | 2,15% | - |
| 20.11.2024 | 75,20 | 75,71 | 74,66 | 75,49 | 0,68% | - |
| 19.11.2024 | 74,06 | 75,27 | 73,30 | 74,98 | 1,34% | - |
| 18.11.2024 | 74,56 | 74,56 | 73,17 | 73,99 | -0,78% | 1,00 |
| 15.11.2024 | 75,00 | 75,20 | 73,56 | 74,57 | -1,30% | 353,00 |
| 14.11.2024 | 75,17 | 76,59 | 75,15 | 75,55 | 0,59% | 79,00 |
| 13.11.2024 | 74,25 | 76,23 | 74,02 | 75,11 | 1,00% | 137,00 |
| 12.11.2024 | 77,00 | 77,36 | 74,35 | 74,37 | -3,32% | 187,00 |
| 11.11.2024 | 77,82 | 78,41 | 76,56 | 76,92 | -0,54% | 82,00 |
| 08.11.2024 | 76,67 | 77,40 | 76,41 | 77,34 | 1,06% | 129,00 |
| 07.11.2024 | 75,47 | 76,71 | 74,42 | 76,53 | 1,65% | 2.003,00 |
| 06.11.2024 | 77,11 | 78,73 | 72,83 | 75,29 | 1,03% | - |
| 05.11.2024 | 73,92 | 75,14 | 73,27 | 74,52 | 0,85% | - |
| 04.11.2024 | 72,66 | 74,13 | 72,24 | 73,89 | 1,21% | 133,00 |
| 01.11.2024 | 74,12 | 75,35 | 72,61 | 73,01 | -1,55% | 186,00 |
| 31.10.2024 | 76,00 | 76,18 | 74,05 | 74,16 | -2,77% | 108,00 |
| 30.10.2024 | 78,30 | 78,96 | 75,26 | 76,27 | -2,90% | 59,00 |
| 29.10.2024 | 80,82 | 81,50 | 78,55 | 78,55 | -2,80% | 119,00 |
| 28.10.2024 | 80,50 | 81,93 | 80,50 | 80,81 | 0,27% | 75,00 |
| 25.10.2024 | 80,90 | 81,40 | 80,32 | 80,59 | -0,37% | - |
| 24.10.2024 | 80,45 | 81,39 | 80,22 | 80,89 | 0,46% | 1,00 |
| 23.10.2024 | 80,13 | 82,15 | 80,13 | 80,52 | 0,20% | 371,00 |
| 22.10.2024 | 80,21 | 81,04 | 79,64 | 80,36 | 0,00% | 52,00 |
| 21.10.2024 | 82,58 | 82,85 | 80,27 | 80,36 | -2,66% | 83,00 |
| 18.10.2024 | 82,00 | 82,92 | 81,27 | 82,56 | 0,67% | 139,00 |
| 17.10.2024 | 80,47 | 82,31 | 79,95 | 82,01 | 1,93% | 138,00 |
| 16.10.2024 | 79,36 | 80,85 | 79,33 | 80,46 | 1,40% | 457,00 |
| 15.10.2024 | 77,56 | 80,58 | 77,07 | 79,35 | 2,40% | 75,00 |
| 14.10.2024 | 75,89 | 77,60 | 75,33 | 77,49 | 2,24% | 20,00 |
| 11.10.2024 | 75,17 | 76,03 | 74,68 | 75,79 | 0,77% | 31,00 |
| 10.10.2024 | 75,27 | 76,20 | 74,50 | 75,21 | -0,33% | 200,00 |
| 09.10.2024 | 73,66 | 75,56 | 73,05 | 75,46 | 2,29% | 93,00 |
| 08.10.2024 | 72,72 | 73,96 | 72,56 | 73,77 | 1,35% | 50,00 |
| 07.10.2024 | 73,56 | 73,58 | 72,21 | 72,79 | -1,22% | 67,00 |
| 04.10.2024 | 72,43 | 74,08 | 72,34 | 73,69 | 1,75% | - |
| 03.10.2024 | 72,55 | 72,57 | 71,54 | 72,42 | -0,18% | - |
| 02.10.2024 | 71,83 | 72,67 | 71,40 | 72,55 | 0,75% | 48,00 |
| 01.10.2024 | 72,17 | 72,45 | 71,12 | 72,01 | -0,39% | 18,00 |
| 30.09.2024 | 71,45 | 72,54 | 70,90 | 72,29 | 0,01% | 237,00 |
| 27.09.2024 | 71,95 | 72,86 | 71,50 | 72,28 | 0,68% | 398,00 |
| 26.09.2024 | 72,73 | 72,98 | 71,36 | 71,79 | -1,13% | 140,00 |
| 25.09.2024 | 73,46 | 73,84 | 72,17 | 72,61 | -1,61% | 17,00 |
| 24.09.2024 | 74,56 | 74,56 | 73,31 | 73,80 | -0,12% | 56,00 |
| 23.09.2024 | 72,70 | 73,89 | 72,57 | 73,89 | 1,82% | 185,00 |
| 20.09.2024 | 73,68 | 74,10 | 72,40 | 72,57 | -1,60% | - |
| 19.09.2024 | 73,50 | 75,44 | 73,36 | 73,75 | 0,74% | 110,00 |
| 18.09.2024 | 72,41 | 74,54 | 72,19 | 73,21 | 1,24% | 36,00 |
| 17.09.2024 | 73,21 | 74,06 | 72,09 | 72,31 | -1,44% | 7,00 |
| 16.09.2024 | 72,15 | 73,49 | 71,18 | 73,37 | 1,47% | 41,00 |
| 13.09.2024 | 70,92 | 72,61 | 70,89 | 72,31 | 1,76% | 29,00 |
| 12.09.2024 | 69,40 | 71,53 | 69,10 | 71,06 | 2,63% | 154,00 |
| 11.09.2024 | 67,14 | 69,26 | 66,57 | 69,24 | 2,49% | - |
| 10.09.2024 | 67,20 | 67,84 | 66,27 | 67,56 | 0,52% | 2,00 |
| 09.09.2024 | 67,16 | 68,05 | 66,38 | 67,21 | 0,00% | 37,00 |
| 06.09.2024 | 67,19 | 67,83 | 66,49 | 67,21 | -0,01% | - |
| 05.09.2024 | 67,15 | 68,24 | 66,90 | 67,22 | 0,01% | - |
| 04.09.2024 | 66,97 | 68,16 | 66,80 | 67,21 | -0,07% | 18,00 |
| 03.09.2024 | 67,94 | 68,02 | 66,77 | 67,26 | -1,02% | 10,00 |
| 02.09.2024 | 68,07 | 68,24 | 67,79 | 67,95 | -0,23% | 15,00 |
| 30.08.2024 | 67,19 | 68,43 | 66,88 | 68,11 | 1,35% | 16,00 |
| 29.08.2024 | 66,88 | 67,59 | 66,37 | 67,20 | 0,43% | 313,00 |
| 28.08.2024 | 66,58 | 66,99 | 66,30 | 66,91 | 0,80% | 1,00 |
| 27.08.2024 | 66,22 | 66,56 | 65,45 | 66,38 | 0,15% | 26,00 |
| 26.08.2024 | 65,38 | 66,98 | 65,36 | 66,28 | 1,49% | 54,00 |
| 23.08.2024 | 63,81 | 66,19 | 63,81 | 65,31 | 2,38% | 3,00 |
| 22.08.2024 | 63,33 | 64,15 | 62,80 | 63,79 | 0,97% | - |
| 21.08.2024 | 63,19 | 63,53 | 62,47 | 63,18 | 0,17% | - |
| 20.08.2024 | 64,37 | 64,59 | 62,96 | 63,07 | -1,97% | - |
| 19.08.2024 | 63,33 | 64,42 | 63,04 | 64,34 | 1,31% | 25,00 |
| 16.08.2024 | 63,51 | 64,06 | 62,90 | 63,51 | -0,02% | - |
| 15.08.2024 | 62,38 | 64,31 | 62,28 | 63,52 | 2,01% | 250,00 |
| 14.08.2024 | 62,68 | 62,88 | 62,00 | 62,27 | -0,54% | 229,00 |
| 13.08.2024 | 61,53 | 62,76 | 61,34 | 62,61 | 1,92% | 18,00 |
| 12.08.2024 | 62,86 | 62,99 | 61,01 | 61,43 | -2,29% | 32,00 |
| 09.08.2024 | 62,99 | 63,26 | 61,99 | 62,87 | -0,13% | 24,00 |
| 08.08.2024 | 61,70 | 63,21 | 61,24 | 62,95 | 1,60% | 10,00 |
| 07.08.2024 | 63,06 | 64,17 | 61,46 | 61,96 | -0,96% | 2,00 |
| 06.08.2024 | 62,50 | 63,93 | 60,22 | 62,56 | 4,32% | 1.261,00 |
| 05.08.2024 | 60,66 | 61,14 | 57,24 | 59,97 | -2,09% | 355,00 |
| 02.08.2024 | 64,70 | 64,75 | 59,93 | 61,25 | -5,89% | 97,00 |
| 01.08.2024 | 66,04 | 67,69 | 64,46 | 65,08 | -1,26% | 145,00 |
| 31.07.2024 | 66,99 | 67,70 | 63,87 | 65,91 | -2,04% | 7,00 |
| 30.07.2024 | 65,96 | 67,38 | 64,91 | 67,28 | 2,00% | 134,00 |
| 29.07.2024 | 65,18 | 66,20 | 64,82 | 65,96 | 1,65% | 46,00 |
| 26.07.2024 | 62,73 | 64,94 | 62,73 | 64,89 | 3,48% | 128,00 |
| 25.07.2024 | 61,92 | 63,82 | 61,66 | 62,71 | 1,52% | 1,00 |
| 24.07.2024 | 63,63 | 64,54 | 61,75 | 61,77 | -3,17% | 25,00 |
| 23.07.2024 | 62,26 | 64,22 | 61,93 | 63,79 | 2,39% | 7,00 |
| 22.07.2024 | 61,36 | 62,34 | 60,80 | 62,30 | 1,61% | - |
| 19.07.2024 | 61,78 | 62,06 | 60,69 | 61,31 | -0,68% | 4,00 |
| 18.07.2024 | 62,80 | 64,61 | 61,12 | 61,73 | -1,47% | 39,00 |
| 17.07.2024 | 63,59 | 64,03 | 62,38 | 62,65 | -1,73% | 121,00 |
| 16.07.2024 | 62,88 | 63,94 | 62,52 | 63,75 | 1,56% | 452,00 |
| 15.07.2024 | 62,34 | 63,26 | 61,93 | 62,77 | 1,03% | 127,00 |
| 12.07.2024 | 60,11 | 62,47 | 59,82 | 62,13 | 3,22% | 289,00 |
| 11.07.2024 | 57,05 | 60,28 | 56,78 | 60,19 | 5,37% | 854,00 |
| 10.07.2024 | 56,60 | 57,27 | 56,53 | 57,12 | 0,78% | - |
| 09.07.2024 | 56,19 | 56,76 | 55,21 | 56,68 | 1,14% | - |
| 08.07.2024 | 55,59 | 56,27 | 55,52 | 56,04 | 0,65% | 29,00 |