70,120€
-1,34%
Echtzeit-Aktienkurs BXP Inc.
Bid:
Ask:
Aktienkurse zur BXP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 71,16 | 71,28 | 70,10 | 70,16 | -1,28% | - |
| 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 |
| 17.12.2024 | 76,55 | 76,85 | 75,90 | 76,60 | -0,04% | 6,00 |
| 16.12.2024 | 76,09 | 77,59 | 75,93 | 76,63 | 0,66% | 4,00 |
| 13.12.2024 | 76,41 | 76,78 | 75,05 | 76,13 | -0,33% | 86,00 |
| 12.12.2024 | 76,25 | 77,22 | 75,78 | 76,38 | 0,20% | 65,00 |
| 11.12.2024 | 77,12 | 78,01 | 75,72 | 76,23 | -1,13% | - |
| 10.12.2024 | 78,60 | 79,12 | 76,48 | 77,10 | -2,02% | 56,00 |
| 09.12.2024 | 76,15 | 78,92 | 75,93 | 78,69 | 3,44% | 69,00 |
| 06.12.2024 | 74,88 | 76,22 | 74,62 | 76,07 | 1,70% | - |
| 05.12.2024 | 75,87 | 76,10 | 74,52 | 74,80 | -1,33% | 3,00 |
| 04.12.2024 | 76,37 | 76,98 | 75,31 | 75,81 | -0,59% | 96,00 |
| 03.12.2024 | 77,06 | 77,06 | 75,78 | 76,26 | -1,01% | 161,00 |
| 02.12.2024 | 77,79 | 78,31 | 76,51 | 77,04 | -0,72% | 9,00 |
| 29.11.2024 | 78,55 | 79,42 | 77,44 | 77,60 | -1,40% | - |
| 28.11.2024 | 78,64 | 78,75 | 78,56 | 78,70 | 0,38% | - |
| 27.11.2024 | 79,44 | 80,15 | 78,20 | 78,40 | -1,18% | - |
| 26.11.2024 | 78,42 | 79,73 | 77,32 | 79,34 | 1,42% | 25,00 |
| 25.11.2024 | 77,40 | 78,37 | 76,75 | 78,23 | 1,02% | 3,00 |
| 22.11.2024 | 77,19 | 78,64 | 77,04 | 77,44 | 0,43% | - |
| 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 |