60,840€
1,64%
Echtzeit-Aktienkurs BXP Inc.
Bid:
Ask:
Aktienkurse zur BXP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 59,71 | 60,91 | 59,44 | 60,86 | 1,67% | - |
| 15.05.2025 | 58,75 | 59,98 | 58,56 | 59,86 | 1,15% | 25,00 |
| 14.05.2025 | 59,34 | 59,60 | 58,23 | 59,18 | 0,22% | 36,00 |
| 13.05.2025 | 59,81 | 60,22 | 58,69 | 59,05 | -1,67% | 86,00 |
| 12.05.2025 | 57,82 | 60,50 | 57,76 | 60,05 | 5,26% | - |
| 09.05.2025 | 56,57 | 57,26 | 56,10 | 57,05 | 0,87% | - |
| 08.05.2025 | 56,98 | 57,58 | 56,18 | 56,56 | -0,21% | 60,00 |
| 07.05.2025 | 56,55 | 57,24 | 56,24 | 56,68 | 0,69% | 44,00 |
| 06.05.2025 | 57,66 | 57,72 | 56,14 | 56,29 | -1,73% | 447,00 |
| 05.05.2025 | 57,07 | 57,87 | 56,72 | 57,28 | -0,40% | 550,00 |
| 02.05.2025 | 56,74 | 58,28 | 56,33 | 57,51 | 2,11% | 645,00 |
| 30.04.2025 | 56,65 | 56,70 | 53,49 | 56,32 | -1,54% | 680,00 |
| 29.04.2025 | 58,21 | 58,48 | 56,09 | 57,20 | -1,62% | - |
| 28.04.2025 | 57,62 | 58,72 | 57,22 | 58,14 | 0,26% | 2,00 |
| 25.04.2025 | 58,30 | 58,36 | 57,45 | 57,99 | -0,14% | - |
| 24.04.2025 | 57,33 | 58,20 | 56,89 | 58,07 | 0,47% | - |
| 23.04.2025 | 56,89 | 59,38 | 56,71 | 57,80 | 3,21% | 66,00 |
| 22.04.2025 | 54,12 | 56,12 | 54,12 | 56,00 | -0,30% | 49,00 |
| 17.04.2025 | 55,96 | 57,08 | 54,59 | 56,17 | 1,30% | 4,00 |
| 16.04.2025 | 55,45 | 56,40 | 54,78 | 55,45 | -1,70% | - |
| 15.04.2025 | 55,25 | 56,57 | 55,15 | 56,41 | 1,69% | 7,00 |
| 14.04.2025 | 53,52 | 55,77 | 53,42 | 55,47 | 3,92% | 300,00 |
| 11.04.2025 | 53,77 | 54,18 | 50,65 | 53,38 | 0,13% | 334,00 |
| 10.04.2025 | 56,11 | 56,29 | 50,79 | 53,31 | -5,41% | 148,00 |
| 09.04.2025 | 50,45 | 56,59 | 49,15 | 56,36 | 8,72% | 361,00 |
| 08.04.2025 | 54,20 | 56,11 | 51,09 | 51,84 | -3,34% | 45,00 |
| 07.04.2025 | 53,24 | 56,57 | 51,60 | 53,63 | -2,72% | 80,00 |
| 04.04.2025 | 56,31 | 56,59 | 53,39 | 55,13 | -2,79% | 48,00 |
| 03.04.2025 | 60,52 | 60,68 | 56,71 | 56,71 | -9,37% | - |
| 02.04.2025 | 61,98 | 62,64 | 60,71 | 62,57 | 0,82% | 28,00 |
| 01.04.2025 | 61,94 | 62,50 | 60,86 | 62,06 | -0,11% | 13,00 |
| 31.03.2025 | 61,54 | 62,65 | 60,97 | 62,13 | -0,58% | - |
| 28.03.2025 | 63,24 | 63,61 | 61,98 | 62,49 | -1,23% | - |
| 27.03.2025 | 64,14 | 64,38 | 63,07 | 63,27 | -1,31% | - |
| 26.03.2025 | 63,45 | 64,18 | 63,02 | 64,11 | 1,02% | 43,00 |
| 25.03.2025 | 64,30 | 64,40 | 62,84 | 63,46 | -1,34% | 12,00 |
| 24.03.2025 | 63,51 | 64,56 | 63,43 | 64,32 | 1,52% | 66,00 |
| 21.03.2025 | 63,20 | 63,76 | 62,28 | 63,36 | 0,46% | 49,00 |
| 20.03.2025 | 63,35 | 64,02 | 62,95 | 63,07 | -0,19% | 120,00 |
| 19.03.2025 | 62,61 | 64,00 | 62,61 | 63,19 | 1,25% | 332,00 |
| 18.03.2025 | 62,77 | 63,19 | 61,90 | 62,41 | -0,72% | 5,00 |
| 17.03.2025 | 60,01 | 63,43 | 59,91 | 62,86 | 4,26% | 143,00 |
| 14.03.2025 | 59,25 | 60,29 | 58,89 | 60,29 | 2,22% | 25,00 |
| 13.03.2025 | 60,74 | 61,61 | 58,73 | 58,98 | -2,82% | 466,00 |
| 12.03.2025 | 60,21 | 61,25 | 59,79 | 60,69 | 1,02% | 15,00 |
| 11.03.2025 | 62,86 | 62,92 | 59,45 | 60,08 | -4,68% | - |
| 10.03.2025 | 63,45 | 64,54 | 62,41 | 63,03 | -0,93% | - |
| 07.03.2025 | 61,64 | 63,76 | 61,00 | 63,62 | 2,91% | 18,00 |
| 06.03.2025 | 62,62 | 62,67 | 60,73 | 61,82 | -1,51% | 81,00 |
| 05.03.2025 | 63,44 | 63,44 | 60,72 | 62,77 | -0,84% | 44,00 |
| 04.03.2025 | 64,96 | 64,96 | 62,36 | 63,30 | -2,50% | 1,00 |
| 03.03.2025 | 68,21 | 68,50 | 64,33 | 64,92 | -5,00% | 45,00 |
| 28.02.2025 | 67,37 | 68,47 | 67,36 | 68,34 | 1,49% | 200,00 |
| 27.02.2025 | 66,96 | 68,57 | 66,79 | 67,34 | 0,99% | - |
| 26.02.2025 | 66,75 | 67,39 | 66,44 | 66,68 | 0,39% | 1,00 |
| 25.02.2025 | 65,75 | 67,38 | 65,44 | 66,42 | 0,83% | 1,00 |
| 24.02.2025 | 65,86 | 66,41 | 65,53 | 65,87 | 0,05% | 4,00 |
| 21.02.2025 | 66,30 | 67,07 | 65,06 | 65,84 | -0,57% | 215,00 |
| 20.02.2025 | 66,91 | 66,93 | 65,66 | 66,22 | -1,25% | - |
| 19.02.2025 | 68,13 | 68,62 | 66,35 | 67,06 | -1,54% | 67,00 |
| 18.02.2025 | 67,28 | 68,45 | 67,06 | 68,11 | 1,40% | 60,00 |
| 17.02.2025 | 67,65 | 67,65 | 66,66 | 67,17 | -0,62% | 206,00 |
| 14.02.2025 | 68,21 | 69,03 | 67,54 | 67,59 | -0,85% | 15,00 |
| 13.02.2025 | 67,64 | 68,48 | 67,37 | 68,17 | 0,58% | 13,00 |
| 12.02.2025 | 69,06 | 69,20 | 66,99 | 67,78 | -1,95% | - |
| 11.02.2025 | 68,86 | 69,24 | 67,97 | 69,13 | 0,22% | 23,00 |
| 10.02.2025 | 70,64 | 71,01 | 68,89 | 68,98 | -2,09% | - |
| 07.02.2025 | 69,72 | 70,60 | 68,99 | 70,45 | 1,09% | 3,00 |
| 06.02.2025 | 70,36 | 71,12 | 69,44 | 69,69 | -0,61% | - |
| 05.02.2025 | 69,36 | 70,53 | 68,02 | 70,12 | 0,69% | 24,00 |
| 04.02.2025 | 69,51 | 70,00 | 68,35 | 69,64 | -0,16% | - |
| 03.02.2025 | 70,00 | 70,72 | 68,69 | 69,75 | -1,05% | 13,00 |
| 31.01.2025 | 69,84 | 71,09 | 69,60 | 70,49 | 1,35% | - |
| 30.01.2025 | 66,22 | 71,04 | 65,97 | 69,55 | 4,90% | 196,00 |
| 29.01.2025 | 69,48 | 69,62 | 66,21 | 66,30 | -5,25% | 262,00 |
| 28.01.2025 | 71,21 | 71,64 | 69,17 | 69,97 | -1,60% | - |
| 27.01.2025 | 69,78 | 72,15 | 69,04 | 71,11 | 1,37% | 59,00 |
| 24.01.2025 | 68,69 | 70,64 | 68,08 | 70,15 | 1,61% | 37,00 |
| 23.01.2025 | 69,86 | 70,30 | 67,93 | 69,04 | -1,30% | 29,00 |
| 22.01.2025 | 71,16 | 71,28 | 69,83 | 69,95 | -1,58% | - |
| 21.01.2025 | 70,73 | 71,62 | 70,54 | 71,07 | 0,85% | 15,00 |
| 20.01.2025 | 71,03 | 71,09 | 70,44 | 70,47 | -1,25% | 10,00 |
| 17.01.2025 | 70,49 | 71,85 | 70,47 | 71,36 | 1,42% | 3,00 |
| 16.01.2025 | 70,06 | 70,55 | 69,76 | 70,36 | 0,60% | - |
| 15.01.2025 | 68,31 | 70,68 | 68,21 | 69,94 | 2,52% | 19,00 |
| 14.01.2025 | 67,71 | 68,72 | 67,63 | 68,22 | 0,43% | - |
| 13.01.2025 | 66,61 | 68,03 | 66,12 | 67,93 | 2,14% | - |
| 10.01.2025 | 67,88 | 67,96 | 65,81 | 66,51 | -1,97% | 60,00 |
| 09.01.2025 | 67,81 | 67,92 | 67,67 | 67,85 | 0,06% | - |
| 08.01.2025 | 68,05 | 68,52 | 66,76 | 67,81 | -0,21% | 95,00 |
| 07.01.2025 | 69,18 | 70,06 | 67,91 | 67,95 | -2,06% | 27,00 |
| 06.01.2025 | 72,63 | 72,65 | 69,23 | 69,38 | -4,53% | - |
| 03.01.2025 | 71,85 | 72,80 | 71,55 | 72,67 | 1,23% | - |
| 02.01.2025 | 70,92 | 73,32 | 70,92 | 71,79 | 1,38% | 638,00 |
| 30.12.2024 | 71,35 | 71,66 | 70,75 | 70,81 | -1,08% | 107,00 |
| 27.12.2024 | 73,18 | 73,29 | 71,42 | 71,58 | -1,50% | 96,00 |
| 23.12.2024 | 71,73 | 72,91 | 71,13 | 72,67 | 1,68% | 19,00 |
| 20.12.2024 | 70,66 | 73,14 | 69,84 | 71,47 | 1,03% | 18,00 |
| 19.12.2024 | 71,57 | 72,18 | 70,02 | 70,74 | -1,10% | 15,00 |
| 18.12.2024 | 76,59 | 76,97 | 71,40 | 71,53 | -6,62% | 6,00 |