65,885€
1,88%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 64,91 | 65,93 | 64,77 | 65,87 | 1,86% | - |
27.03.2024 | 64,31 | 65,35 | 64,04 | 64,67 | 0,56% | 2.891.033,00 |
26.03.2024 | 63,25 | 64,40 | 63,25 | 64,31 | 2,91% | 3.717.066,00 |
25.03.2024 | 62,72 | 63,19 | 62,49 | 62,49 | -0,49% | 2.176.630,00 |
22.03.2024 | 63,15 | 63,62 | 62,75 | 62,80 | 0,26% | 2.715.480,00 |
21.03.2024 | 62,39 | 63,02 | 62,09 | 62,64 | 1,15% | 3.666.581,00 |
20.03.2024 | 61,88 | 62,17 | 61,45 | 61,93 | -0,11% | 2.885.055,00 |
19.03.2024 | 61,56 | 62,34 | 61,56 | 62,00 | 1,04% | 2.947.725,00 |
18.03.2024 | 61,28 | 61,82 | 61,22 | 61,36 | 0,25% | 2.282.031,00 |
15.03.2024 | 60,45 | 61,61 | 60,34 | 61,21 | 1,59% | 8.949.165,00 |
14.03.2024 | 60,77 | 61,28 | 60,15 | 60,25 | -1,15% | 3.209.386,00 |
13.03.2024 | 60,88 | 61,78 | 60,63 | 60,95 | 2,08% | 4.745.114,00 |
12.03.2024 | 59,42 | 60,12 | 59,10 | 59,71 | 1,12% | 4.012.391,00 |
11.03.2024 | 58,66 | 59,31 | 58,62 | 59,05 | 0,20% | 2.759.877,00 |
08.03.2024 | 58,49 | 59,19 | 58,42 | 58,93 | 0,92% | 2.857.525,00 |
07.03.2024 | 57,13 | 58,58 | 57,10 | 58,39 | 1,96% | 3.758.442,00 |
06.03.2024 | 57,25 | 57,83 | 57,22 | 57,27 | 0,05% | 2.614.268,00 |
05.03.2024 | 57,00 | 57,47 | 56,66 | 57,24 | -0,05% | 1.968.996,00 |
04.03.2024 | 56,18 | 57,42 | 56,17 | 57,27 | 1,99% | 3.111.764,00 |
01.03.2024 | 55,53 | 56,44 | 55,38 | 56,15 | 1,39% | 2.517.235,00 |
29.02.2024 | 55,59 | 55,80 | 55,24 | 55,38 | -0,13% | 3.837.416,00 |
28.02.2024 | 55,47 | 56,02 | 55,13 | 55,45 | -0,27% | 2.386.211,00 |
27.02.2024 | 55,10 | 55,61 | 55,09 | 55,60 | 0,47% | 2.130.501,00 |
26.02.2024 | 56,35 | 56,45 | 55,27 | 55,34 | -1,86% | 2.763.767,00 |
23.02.2024 | 56,56 | 56,76 | 56,09 | 56,39 | 0,30% | 2.247.149,00 |
22.02.2024 | 56,43 | 56,83 | 55,92 | 56,22 | 0,57% | 2.618.808,00 |
21.02.2024 | 55,50 | 56,12 | 55,49 | 55,90 | 0,72% | 2.638.341,00 |
20.02.2024 | 54,59 | 55,57 | 54,57 | 55,50 | 1,33% | 3.168.091,00 |
19.02.2024 | 54,50 | 55,01 | 54,33 | 54,77 | 0,72% | 2.292.612,00 |
16.02.2024 | 54,53 | 54,86 | 54,22 | 54,38 | 0,69% | 2.901.560,00 |
15.02.2024 | 54,10 | 54,25 | 53,53 | 54,01 | 0,17% | 2.517.763,00 |
14.02.2024 | 53,50 | 54,34 | 53,42 | 53,92 | 0,17% | 2.374.115,00 |
13.02.2024 | 54,19 | 54,69 | 53,69 | 53,83 | -0,63% | 2.452.307,00 |
12.02.2024 | 54,00 | 54,33 | 53,79 | 54,17 | 1,37% | 3.202.069,00 |
09.02.2024 | 54,17 | 54,52 | 53,08 | 53,44 | -2,02% | 4.901.434,00 |
08.02.2024 | 55,10 | 55,18 | 54,23 | 54,54 | -0,47% | 2.920.886,00 |
07.02.2024 | 55,08 | 55,75 | 54,69 | 54,80 | -0,51% | 3.496.049,00 |
06.02.2024 | 56,12 | 56,24 | 55,07 | 55,08 | -1,82% | 3.989.882,00 |
05.02.2024 | 56,95 | 57,23 | 55,85 | 56,10 | 0,07% | 3.623.657,00 |
02.02.2024 | 57,35 | 57,95 | 55,86 | 56,06 | -1,29% | 5.384.986,00 |
01.02.2024 | 57,00 | 58,99 | 56,40 | 56,79 | -9,21% | 9.865.002,00 |
31.01.2024 | 62,45 | 63,17 | 62,16 | 62,55 | 0,56% | 2.628.768,00 |
30.01.2024 | 62,15 | 62,45 | 61,83 | 62,20 | 0,26% | 1.746.594,00 |
29.01.2024 | 62,65 | 62,87 | 61,85 | 62,04 | -0,82% | 1.483.122,00 |
26.01.2024 | 62,00 | 62,71 | 61,59 | 62,55 | 1,39% | 2.078.747,00 |
25.01.2024 | 61,66 | 61,92 | 61,31 | 61,69 | -0,48% | 1.315.686,00 |
24.01.2024 | 61,69 | 62,17 | 61,69 | 61,99 | 1,34% | 2.228.528,00 |
23.01.2024 | 61,71 | 61,87 | 60,88 | 61,17 | -0,59% | 1.379.736,00 |
22.01.2024 | 61,56 | 62,15 | 61,44 | 61,53 | 1,52% | 1.657.658,00 |
19.01.2024 | 60,96 | 61,20 | 60,54 | 60,61 | -0,08% | 1.550.707,00 |
18.01.2024 | 60,24 | 61,08 | 60,11 | 60,66 | 0,70% | 1.662.660,00 |
17.01.2024 | 60,00 | 60,29 | 59,40 | 60,24 | -0,84% | 1.829.354,00 |
16.01.2024 | 60,45 | 60,95 | 60,24 | 60,75 | -0,61% | 1.726.074,00 |
15.01.2024 | 60,97 | 61,38 | 60,60 | 61,12 | 0,48% | 1.328.875,00 |
12.01.2024 | 60,97 | 61,63 | 60,48 | 60,83 | 0,05% | 1.827.811,00 |
11.01.2024 | 62,80 | 62,91 | 60,40 | 60,80 | -2,61% | 2.383.953,00 |
10.01.2024 | 62,24 | 62,83 | 62,11 | 62,43 | -0,32% | 1.444.745,00 |
09.01.2024 | 63,11 | 63,11 | 62,26 | 62,63 | -0,81% | 1.334.945,00 |
08.01.2024 | 63,00 | 63,25 | 62,46 | 63,14 | 0,22% | 1.129.620,00 |
05.01.2024 | 62,34 | 63,31 | 62,00 | 63,00 | 0,14% | 1.720.661,00 |
04.01.2024 | 61,85 | 62,91 | 61,60 | 62,91 | 2,01% | 2.020.844,00 |
03.01.2024 | 63,65 | 63,75 | 61,42 | 61,67 | -2,67% | 2.161.179,00 |
02.01.2024 | 62,93 | 63,82 | 62,80 | 63,36 | 1,23% | 1.453.297,00 |
29.12.2023 | 62,42 | 62,85 | 62,42 | 62,59 | 0,22% | 764.511,00 |
28.12.2023 | 63,12 | 63,24 | 62,34 | 62,45 | -0,86% | 856.379,00 |
27.12.2023 | 63,10 | 63,54 | 62,77 | 62,99 | -0,03% | 1.184.940,00 |
22.12.2023 | 63,00 | 63,37 | 62,90 | 63,01 | 0,21% | 1.279.974,00 |
21.12.2023 | 62,60 | 62,88 | 62,09 | 62,88 | 0,03% | 1.458.810,00 |
20.12.2023 | 62,63 | 63,22 | 62,43 | 62,86 | 0,92% | 2.125.843,00 |
19.12.2023 | 62,35 | 62,63 | 62,17 | 62,29 | -0,16% | 1.836.408,00 |
18.12.2023 | 62,86 | 63,30 | 62,11 | 62,39 | -1,11% | 1.563.237,00 |
15.12.2023 | 63,26 | 63,98 | 62,76 | 63,09 | 0,33% | 9.283.183,00 |
14.12.2023 | 61,31 | 63,32 | 61,30 | 62,88 | 4,26% | 4.771.017,00 |
13.12.2023 | 60,53 | 60,93 | 60,25 | 60,31 | -0,84% | 2.044.571,00 |
12.12.2023 | 61,37 | 61,39 | 60,75 | 60,82 | -0,59% | 1.848.851,00 |
11.12.2023 | 61,82 | 61,92 | 61,18 | 61,18 | -1,08% | 2.198.940,00 |
08.12.2023 | 61,21 | 61,90 | 60,91 | 61,85 | 1,21% | 2.699.114,00 |
07.12.2023 | 60,35 | 61,26 | 60,04 | 61,11 | 0,74% | 2.523.276,00 |
06.12.2023 | 59,83 | 60,96 | 59,55 | 60,66 | 1,51% | 2.813.151,00 |
05.12.2023 | 58,28 | 59,85 | 58,06 | 59,76 | 2,21% | 3.181.718,00 |
04.12.2023 | 58,00 | 58,54 | 57,94 | 58,47 | 1,16% | 1.595.873,00 |
01.12.2023 | 58,06 | 58,24 | 57,56 | 57,80 | 0,05% | 1.337.401,00 |
30.11.2023 | 57,33 | 57,97 | 57,21 | 57,77 | 1,49% | 3.361.523,00 |
29.11.2023 | 56,10 | 57,13 | 56,01 | 56,92 | 0,78% | 1.440.565,00 |
28.11.2023 | 56,15 | 56,48 | 55,97 | 56,48 | 0,11% | 1.237.697,00 |
27.11.2023 | 57,06 | 57,07 | 56,33 | 56,42 | -1,07% | 1.421.699,00 |
24.11.2023 | 56,91 | 57,27 | 56,84 | 57,03 | 0,23% | 1.275.412,00 |
23.11.2023 | 56,59 | 57,01 | 56,53 | 56,90 | 0,57% | 1.119.936,00 |
22.11.2023 | 56,63 | 56,77 | 56,36 | 56,58 | 0,21% | 976.809,00 |
21.11.2023 | 56,50 | 56,64 | 56,07 | 56,46 | -0,60% | 1.393.885,00 |
20.11.2023 | 57,10 | 57,39 | 56,48 | 56,80 | 0,12% | 1.565.294,00 |
17.11.2023 | 56,25 | 56,94 | 56,23 | 56,73 | 1,14% | 2.600.953,00 |
16.11.2023 | 56,50 | 56,64 | 56,02 | 56,09 | -0,50% | 1.746.207,00 |
15.11.2023 | 56,17 | 56,57 | 55,97 | 56,37 | 0,64% | 1.773.206,00 |
14.11.2023 | 55,80 | 56,10 | 54,70 | 56,01 | 0,39% | 3.144.007,00 |
13.11.2023 | 55,83 | 56,16 | 55,49 | 55,79 | 0,32% | 1.629.208,00 |
10.11.2023 | 55,90 | 55,99 | 55,13 | 55,61 | -0,86% | 2.489.497,00 |
09.11.2023 | 56,04 | 56,27 | 55,57 | 56,09 | -0,02% | 2.075.065,00 |
08.11.2023 | 55,39 | 56,45 | 55,35 | 56,10 | 0,27% | 2.226.445,00 |
07.11.2023 | 56,41 | 56,98 | 55,89 | 55,95 | -1,51% | 2.976.344,00 |