57,210€
-1,92%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 58,60 | 58,76 | 56,13 | 56,92 | -2,42% | 5.607.002,00 |
| 21.11.2024 | 58,73 | 58,73 | 57,88 | 58,33 | -0,27% | - |
| 20.11.2024 | 59,53 | 59,61 | 58,23 | 58,49 | -1,38% | 3.040.698,00 |
| 19.11.2024 | 60,28 | 60,81 | 58,42 | 59,31 | -1,84% | 3.298.668,00 |
| 18.11.2024 | 60,26 | 60,59 | 60,03 | 60,42 | 0,52% | 1.536.817,00 |
| 15.11.2024 | 59,23 | 60,40 | 59,17 | 60,11 | 1,08% | 2.304.077,00 |
| 14.11.2024 | 59,38 | 59,92 | 59,13 | 59,47 | 0,59% | 2.110.841,00 |
| 13.11.2024 | 59,15 | 59,84 | 58,49 | 59,12 | -0,44% | 2.782.805,00 |
| 12.11.2024 | 60,17 | 60,38 | 59,07 | 59,38 | -2,56% | 3.871.602,00 |
| 11.11.2024 | 60,01 | 60,94 | 59,94 | 60,94 | 1,97% | 3.062.744,00 |
| 08.11.2024 | 59,26 | 59,78 | 58,83 | 59,76 | 1,20% | 4.731.196,00 |
| 07.11.2024 | 60,96 | 61,33 | 59,05 | 59,05 | -3,31% | 5.322.315,00 |
| 06.11.2024 | 63,56 | 63,98 | 60,47 | 61,07 | -2,66% | 5.045.283,00 |
| 05.11.2024 | 62,79 | 62,96 | 62,02 | 62,74 | -0,21% | 2.153.744,00 |
| 04.11.2024 | 62,99 | 63,44 | 62,67 | 62,87 | -0,27% | 1.950.835,00 |
| 01.11.2024 | 62,57 | 63,42 | 62,35 | 63,04 | 0,46% | 3.008.056,00 |
| 31.10.2024 | 61,79 | 62,86 | 60,60 | 62,75 | -4,20% | 7.008.244,00 |
| 30.10.2024 | 65,51 | 65,86 | 64,79 | 65,50 | -0,67% | 2.065.998,00 |
| 29.10.2024 | 66,60 | 66,99 | 65,75 | 65,94 | -0,12% | 2.294.320,00 |
| 28.10.2024 | 65,73 | 66,12 | 65,29 | 66,02 | 1,06% | 1.879.445,00 |
| 25.10.2024 | 65,16 | 65,91 | 65,08 | 65,33 | 0,00% | 1.462.627,00 |
| 24.10.2024 | 65,32 | 65,93 | 65,27 | 65,33 | 0,15% | 1.747.989,00 |
| 23.10.2024 | 65,52 | 65,80 | 65,12 | 65,23 | -0,72% | 1.702.979,00 |
| 22.10.2024 | 65,56 | 65,85 | 64,84 | 65,70 | -0,15% | 1.314.922,00 |
| 21.10.2024 | 65,97 | 66,31 | 65,08 | 65,80 | -0,71% | 1.753.455,00 |
| 18.10.2024 | 65,32 | 66,72 | 65,28 | 66,27 | 1,01% | 3.181.758,00 |
| 17.10.2024 | 64,53 | 65,95 | 64,48 | 65,61 | 1,75% | 3.538.311,00 |
| 16.10.2024 | 63,47 | 64,48 | 63,22 | 64,48 | 1,18% | 2.547.930,00 |
| 15.10.2024 | 62,84 | 63,82 | 62,64 | 63,73 | 1,29% | - |
| 14.10.2024 | 62,33 | 62,92 | 62,12 | 62,92 | 1,22% | 1.498.110,00 |
| 11.10.2024 | 61,86 | 62,51 | 61,75 | 62,16 | 0,39% | 1.447.840,00 |
| 10.10.2024 | 62,11 | 62,45 | 61,88 | 61,92 | -0,29% | 1.495.515,00 |
| 09.10.2024 | 61,95 | 62,14 | 61,46 | 62,10 | 0,32% | 1.933.761,00 |
| 08.10.2024 | 61,16 | 62,15 | 61,11 | 61,90 | 0,15% | 1.697.615,00 |
| 07.10.2024 | 61,51 | 61,81 | 60,78 | 61,81 | 1,56% | 2.118.029,00 |
| 04.10.2024 | 60,12 | 61,38 | 60,05 | 60,86 | 1,28% | 3.156.894,00 |
| 03.10.2024 | 60,68 | 60,75 | 59,67 | 60,09 | -1,43% | 2.721.746,00 |
| 02.10.2024 | 61,01 | 61,57 | 60,63 | 60,96 | -0,29% | 1.856.508,00 |
| 01.10.2024 | 61,67 | 62,03 | 60,52 | 61,14 | -0,67% | 3.016.067,00 |
| 30.09.2024 | 62,46 | 62,49 | 61,26 | 61,55 | -2,76% | 3.401.241,00 |
| 27.09.2024 | 62,98 | 63,68 | 62,81 | 63,30 | 0,09% | 2.468.619,00 |
| 26.09.2024 | 62,90 | 63,78 | 62,84 | 63,24 | 1,49% | 2.172.542,00 |
| 25.09.2024 | 62,22 | 62,66 | 61,58 | 62,31 | -0,81% | 1.645.527,00 |
| 24.09.2024 | 62,89 | 63,52 | 62,69 | 62,82 | 0,66% | 1.969.233,00 |
| 23.09.2024 | 64,80 | 64,85 | 61,51 | 62,41 | -3,66% | 3.820.413,00 |
| 20.09.2024 | 65,30 | 65,60 | 64,52 | 64,78 | -0,60% | 4.555.256,00 |
| 19.09.2024 | 65,00 | 65,20 | 64,68 | 65,17 | 1,59% | 2.272.187,00 |
| 18.09.2024 | 64,10 | 64,54 | 63,99 | 64,15 | -0,47% | 1.495.272,00 |
| 17.09.2024 | 63,69 | 64,54 | 63,69 | 64,45 | 1,83% | 2.197.849,00 |
| 16.09.2024 | 63,00 | 63,42 | 62,73 | 63,29 | -0,13% | 1.078.696,00 |
| 13.09.2024 | 63,38 | 63,98 | 63,34 | 63,37 | -0,16% | 1.562.486,00 |
| 12.09.2024 | 63,29 | 63,90 | 62,80 | 63,47 | 1,37% | 2.425.097,00 |
| 11.09.2024 | 62,62 | 63,06 | 61,76 | 62,61 | 0,69% | 1.731.219,00 |
| 10.09.2024 | 62,51 | 63,22 | 61,95 | 62,18 | -0,62% | 1.531.845,00 |
| 09.09.2024 | 62,20 | 63,01 | 62,08 | 62,57 | 0,63% | 1.689.491,00 |
| 06.09.2024 | 63,29 | 63,60 | 61,89 | 62,18 | -2,25% | 2.823.213,00 |
| 05.09.2024 | 61,58 | 63,84 | 61,54 | 63,61 | 2,73% | 2.748.287,00 |
| 04.09.2024 | 60,71 | 62,11 | 60,54 | 61,92 | 0,39% | 1.702.441,00 |
| 03.09.2024 | 62,56 | 62,89 | 61,15 | 61,68 | -1,20% | 2.131.707,00 |
| 02.09.2024 | 62,52 | 62,79 | 61,83 | 62,43 | -0,24% | 868.046,00 |
| 30.08.2024 | 62,59 | 62,76 | 62,23 | 62,58 | 0,76% | 2.283.144,00 |
| 29.08.2024 | 61,80 | 62,58 | 61,80 | 62,11 | 0,37% | 1.482.081,00 |
| 28.08.2024 | 62,17 | 62,28 | 61,53 | 61,88 | -0,18% | 1.194.154,00 |
| 27.08.2024 | 61,39 | 62,20 | 61,39 | 61,99 | 0,88% | 1.394.488,00 |
| 26.08.2024 | 61,50 | 61,75 | 61,15 | 61,45 | 0,05% | 824.515,00 |
| 23.08.2024 | 61,45 | 61,61 | 61,03 | 61,42 | 0,56% | 1.539.381,00 |
| 22.08.2024 | 61,16 | 61,54 | 60,89 | 61,08 | -0,16% | 1.219.696,00 |
| 21.08.2024 | 60,81 | 61,41 | 60,67 | 61,18 | 0,44% | 1.415.680,00 |
| 20.08.2024 | 61,52 | 61,65 | 60,63 | 60,91 | -0,73% | 1.388.031,00 |
| 19.08.2024 | 61,28 | 61,86 | 61,18 | 61,36 | 0,39% | 1.402.256,00 |
| 16.08.2024 | 60,63 | 61,29 | 60,55 | 61,12 | 1,07% | 1.845.643,00 |
| 15.08.2024 | 59,93 | 60,90 | 59,61 | 60,47 | 1,21% | 1.901.263,00 |
| 14.08.2024 | 59,75 | 59,79 | 59,39 | 59,75 | 0,81% | 1.798.601,00 |
| 13.08.2024 | 59,71 | 59,71 | 58,95 | 59,27 | 0,03% | 1.408.935,00 |
| 12.08.2024 | 59,66 | 59,79 | 59,11 | 59,25 | 0,00% | 1.361.369,00 |
| 09.08.2024 | 59,77 | 60,26 | 58,98 | 59,25 | -0,29% | 1.725.418,00 |
| 08.08.2024 | 59,17 | 59,60 | 58,45 | 59,42 | -0,07% | 1.704.485,00 |
| 07.08.2024 | 58,86 | 60,06 | 58,40 | 59,46 | 2,82% | 3.846.128,00 |
| 06.08.2024 | 59,62 | 59,65 | 57,45 | 57,83 | -1,31% | 3.470.163,00 |
| 05.08.2024 | 56,76 | 58,76 | 55,84 | 58,60 | -1,78% | 4.847.967,00 |
| 02.08.2024 | 61,15 | 61,16 | 59,15 | 59,66 | -2,93% | 4.648.756,00 |
| 01.08.2024 | 62,99 | 63,01 | 61,18 | 61,46 | -3,15% | 3.792.758,00 |
| 31.07.2024 | 64,28 | 64,38 | 63,06 | 63,46 | -1,21% | 2.630.196,00 |
| 30.07.2024 | 63,82 | 64,74 | 63,73 | 64,24 | 0,52% | 1.455.532,00 |
| 29.07.2024 | 65,05 | 65,12 | 63,32 | 63,91 | -0,85% | 1.857.337,00 |
| 26.07.2024 | 64,56 | 65,03 | 64,32 | 64,46 | -0,15% | 1.721.058,00 |
| 25.07.2024 | 63,55 | 64,65 | 62,71 | 64,56 | 0,75% | 2.229.646,00 |
| 24.07.2024 | 64,80 | 64,85 | 62,90 | 64,08 | -0,94% | 2.674.629,00 |
| 23.07.2024 | 64,53 | 65,04 | 64,18 | 64,69 | 0,25% | 2.555.763,00 |
| 22.07.2024 | 63,40 | 64,59 | 63,18 | 64,53 | 2,35% | 2.579.090,00 |
| 19.07.2024 | 63,05 | 63,24 | 62,66 | 63,05 | -0,94% | 2.758.555,00 |
| 18.07.2024 | 63,39 | 63,73 | 63,04 | 63,65 | 0,98% | 2.131.235,00 |
| 17.07.2024 | 62,37 | 63,37 | 62,22 | 63,03 | 0,74% | 1.890.688,00 |
| 16.07.2024 | 62,36 | 62,74 | 61,96 | 62,57 | -0,27% | 1.353.639,00 |
| 15.07.2024 | 62,05 | 62,86 | 61,65 | 62,74 | 0,48% | 1.580.214,00 |
| 12.07.2024 | 62,23 | 62,73 | 62,07 | 62,44 | 0,68% | 1.800.462,00 |
| 11.07.2024 | 62,00 | 62,46 | 61,62 | 62,02 | 0,65% | 1.692.308,00 |
| 10.07.2024 | 61,36 | 61,94 | 60,80 | 61,62 | 0,90% | 1.924.593,00 |
| 09.07.2024 | 62,12 | 62,33 | 60,54 | 61,07 | -2,35% | 3.863.035,00 |
| 08.07.2024 | 63,00 | 64,18 | 62,54 | 62,54 | -1,76% | 3.007.412,00 |