79,560€
-0,05%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 79,60 | 79,76 | 78,79 | 79,39 | -0,26% | 3.672.767,00 |
| 15.05.2025 | 79,50 | 79,95 | 79,32 | 79,60 | -0,40% | 2.256.067,00 |
| 14.05.2025 | 79,16 | 79,92 | 78,76 | 79,92 | 1,06% | 2.559.601,00 |
| 13.05.2025 | 79,24 | 79,49 | 78,60 | 79,08 | 0,04% | 2.186.571,00 |
| 12.05.2025 | 78,30 | 79,70 | 78,04 | 79,05 | 2,00% | 3.834.741,00 |
| 09.05.2025 | 77,29 | 77,50 | 76,89 | 77,50 | 0,65% | 2.295.628,00 |
| 08.05.2025 | 76,32 | 77,06 | 76,10 | 77,00 | 1,29% | 2.070.844,00 |
| 07.05.2025 | 75,92 | 76,74 | 75,77 | 76,02 | 0,03% | 2.263.508,00 |
| 06.05.2025 | 76,41 | 76,76 | 75,11 | 76,00 | -0,47% | 2.001.007,00 |
| 05.05.2025 | 76,64 | 76,83 | 76,06 | 76,36 | 0,00% | 1.620.728,00 |
| 02.05.2025 | 74,99 | 76,59 | 74,98 | 76,36 | 2,79% | 3.468.875,00 |
| 30.04.2025 | 75,47 | 75,56 | 72,87 | 74,29 | -0,68% | 4.196.187,00 |
| 29.04.2025 | 75,00 | 75,50 | 74,44 | 74,80 | 0,94% | 2.497.609,00 |
| 28.04.2025 | 73,14 | 74,63 | 73,14 | 74,10 | 1,77% | 2.642.379,00 |
| 25.04.2025 | 72,90 | 73,20 | 72,20 | 72,81 | 0,80% | 2.764.070,00 |
| 24.04.2025 | 71,92 | 72,81 | 70,61 | 72,23 | -2,15% | 3.705.193,00 |
| 23.04.2025 | 73,10 | 74,81 | 72,85 | 73,82 | 3,07% | 4.756.299,00 |
| 22.04.2025 | 70,95 | 71,91 | 70,60 | 71,62 | 1,24% | 2.643.134,00 |
| 17.04.2025 | 71,69 | 71,92 | 70,13 | 70,74 | -1,17% | 2.922.984,00 |
| 16.04.2025 | 69,93 | 71,66 | 69,80 | 71,58 | 1,42% | 3.171.170,00 |
| 15.04.2025 | 68,58 | 70,68 | 68,58 | 70,58 | 3,04% | 3.565.333,00 |
| 14.04.2025 | 68,19 | 68,95 | 67,69 | 68,50 | 4,40% | 4.086.459,00 |
| 11.04.2025 | 68,15 | 68,80 | 64,02 | 65,61 | -2,41% | 5.435.045,00 |
| 10.04.2025 | 73,63 | 73,63 | 67,23 | 67,23 | 5,41% | 7.709.559,00 |
| 09.04.2025 | 63,68 | 65,30 | 62,45 | 63,78 | -3,64% | 6.059.025,00 |
| 08.04.2025 | 67,80 | 68,26 | 65,05 | 66,19 | 0,14% | 5.756.388,00 |
| 07.04.2025 | 62,10 | 69,38 | 61,00 | 66,10 | -3,74% | 10.054.532,00 |
| 04.04.2025 | 72,35 | 72,49 | 66,76 | 68,67 | -6,82% | 10.424.235,00 |
| 03.04.2025 | 75,77 | 75,96 | 73,70 | 73,70 | -5,21% | 5.866.719,00 |
| 02.04.2025 | 76,89 | 77,75 | 76,16 | 77,75 | -0,94% | 3.709.465,00 |
| 01.04.2025 | 77,33 | 78,62 | 76,85 | 78,49 | 2,05% | 3.214.861,00 |
| 31.03.2025 | 77,65 | 77,80 | 76,28 | 76,91 | -2,09% | 4.346.990,00 |
| 28.03.2025 | 78,68 | 79,55 | 78,32 | 78,55 | -1,41% | 3.530.438,00 |
| 27.03.2025 | 79,53 | 80,72 | 78,67 | 79,67 | -0,91% | 2.585.313,00 |
| 26.03.2025 | 81,36 | 81,41 | 80,17 | 80,40 | -1,45% | 2.745.755,00 |
| 25.03.2025 | 79,89 | 81,58 | 79,77 | 81,58 | 2,71% | 3.139.788,00 |
| 24.03.2025 | 80,56 | 80,82 | 79,43 | 79,43 | -0,36% | 2.433.226,00 |
| 21.03.2025 | 78,95 | 80,22 | 78,42 | 79,72 | 0,85% | 7.614.235,00 |
| 20.03.2025 | 80,70 | 80,88 | 78,45 | 79,05 | -2,24% | 3.094.729,00 |
| 19.03.2025 | 79,91 | 80,97 | 79,90 | 80,86 | 0,81% | 3.170.970,00 |
| 18.03.2025 | 78,05 | 80,43 | 78,04 | 80,21 | 2,95% | 5.488.254,00 |
| 17.03.2025 | 76,00 | 78,16 | 75,90 | 77,91 | 2,89% | 3.644.074,00 |
| 14.03.2025 | 73,05 | 76,38 | 72,68 | 75,72 | 2,95% | 3.843.234,00 |
| 13.03.2025 | 73,47 | 74,08 | 72,97 | 73,55 | -0,19% | 2.891.928,00 |
| 12.03.2025 | 73,74 | 74,70 | 73,67 | 73,69 | 1,00% | 3.137.680,00 |
| 11.03.2025 | 74,90 | 75,03 | 72,28 | 72,96 | -1,99% | 4.200.358,00 |
| 10.03.2025 | 76,47 | 76,76 | 74,35 | 74,44 | -2,78% | 3.997.676,00 |
| 07.03.2025 | 76,67 | 77,31 | 76,21 | 76,57 | -0,78% | 3.555.933,00 |
| 06.03.2025 | 75,79 | 77,72 | 75,60 | 77,17 | 3,36% | 4.960.960,00 |
| 05.03.2025 | 74,00 | 75,42 | 73,23 | 74,66 | 4,14% | 5.127.533,00 |
| 04.03.2025 | 73,04 | 73,48 | 70,98 | 71,69 | -3,15% | 3.943.060,00 |
| 03.03.2025 | 72,64 | 74,41 | 72,12 | 74,02 | 1,59% | 3.282.247,00 |
| 28.02.2025 | 72,37 | 72,86 | 71,72 | 72,86 | 0,34% | 4.812.789,00 |
| 27.02.2025 | 72,50 | 73,52 | 72,08 | 72,61 | -0,15% | 2.298.028,00 |
| 26.02.2025 | 72,41 | 72,88 | 71,92 | 72,72 | 0,85% | 2.367.228,00 |
| 25.02.2025 | 71,00 | 72,66 | 71,00 | 72,11 | 1,45% | 2.865.846,00 |
| 24.02.2025 | 71,02 | 71,59 | 70,79 | 71,08 | -0,06% | 1.770.629,00 |
| 21.02.2025 | 70,84 | 71,44 | 70,75 | 71,12 | 0,35% | 2.520.596,00 |
| 20.02.2025 | 70,37 | 71,54 | 70,37 | 70,87 | 0,81% | 3.309.235,00 |
| 19.02.2025 | 70,89 | 71,20 | 69,97 | 70,30 | -1,11% | 2.497.449,00 |
| 18.02.2025 | 69,95 | 71,27 | 69,87 | 71,09 | 1,80% | 2.641.287,00 |
| 17.02.2025 | 70,03 | 70,71 | 69,83 | 69,83 | -0,17% | 1.505.907,00 |
| 14.02.2025 | 69,99 | 70,32 | 69,74 | 69,95 | -0,21% | 2.784.882,00 |
| 13.02.2025 | 71,48 | 71,54 | 69,80 | 70,10 | -1,18% | 3.067.525,00 |
| 12.02.2025 | 70,58 | 71,13 | 70,46 | 70,94 | 1,15% | 2.772.529,00 |
| 11.02.2025 | 69,70 | 70,22 | 69,37 | 70,13 | 0,92% | 2.409.379,00 |
| 10.02.2025 | 69,43 | 70,11 | 69,31 | 69,49 | 0,06% | 3.623.884,00 |
| 07.02.2025 | 68,99 | 69,74 | 68,81 | 69,45 | 1,74% | 4.583.335,00 |
| 06.02.2025 | 66,75 | 68,45 | 66,55 | 68,26 | 2,80% | 4.195.725,00 |
| 05.02.2025 | 66,97 | 67,38 | 65,87 | 66,40 | -0,97% | 3.172.600,00 |
| 04.02.2025 | 66,50 | 67,05 | 65,02 | 67,05 | 4,24% | 5.238.937,00 |
| 03.02.2025 | 64,18 | 64,85 | 63,80 | 64,32 | -2,13% | 4.014.970,00 |
| 31.01.2025 | 65,60 | 66,07 | 65,45 | 65,72 | 0,09% | 2.930.668,00 |
| 30.01.2025 | 64,79 | 65,93 | 64,58 | 65,66 | 1,53% | 2.838.071,00 |
| 29.01.2025 | 64,49 | 64,80 | 64,06 | 64,67 | 0,14% | 2.128.766,00 |
| 28.01.2025 | 64,23 | 65,04 | 64,05 | 64,58 | 0,54% | 2.440.646,00 |
| 27.01.2025 | 63,43 | 64,53 | 63,37 | 64,23 | 0,97% | 3.000.292,00 |
| 24.01.2025 | 63,74 | 64,38 | 63,37 | 63,61 | 0,36% | 1.858.272,00 |
| 23.01.2025 | 62,56 | 63,44 | 62,53 | 63,38 | 1,72% | 2.412.811,00 |
| 22.01.2025 | 63,04 | 63,18 | 62,13 | 62,31 | -1,27% | 2.831.825,00 |
| 21.01.2025 | 63,03 | 63,21 | 62,73 | 63,11 | 0,25% | 1.841.077,00 |
| 20.01.2025 | 62,51 | 63,25 | 62,43 | 62,95 | 1,14% | 2.581.551,00 |
| 17.01.2025 | 62,56 | 62,74 | 62,03 | 62,24 | 0,05% | 3.346.287,00 |
| 16.01.2025 | 62,80 | 62,80 | 61,96 | 62,21 | 0,21% | 2.413.140,00 |
| 15.01.2025 | 61,03 | 62,35 | 60,48 | 62,08 | 2,09% | 4.240.049,00 |
| 14.01.2025 | 60,63 | 61,42 | 60,63 | 60,81 | 1,96% | 3.608.506,00 |
| 13.01.2025 | 59,29 | 59,84 | 58,80 | 59,64 | 0,49% | 2.249.295,00 |
| 10.01.2025 | 59,79 | 60,21 | 59,20 | 59,35 | -1,00% | 3.177.621,00 |
| 09.01.2025 | 59,61 | 60,21 | 59,04 | 59,95 | -0,32% | 1.759.110,00 |
| 08.01.2025 | 60,39 | 60,90 | 59,29 | 60,14 | -0,43% | 2.532.630,00 |
| 07.01.2025 | 59,92 | 61,08 | 59,34 | 60,40 | 0,62% | 3.009.696,00 |
| 06.01.2025 | 59,43 | 60,37 | 59,00 | 60,03 | 2,63% | 3.420.279,00 |
| 03.01.2025 | 59,18 | 59,43 | 58,18 | 58,49 | -1,28% | 2.635.522,00 |
| 02.01.2025 | 59,54 | 60,00 | 57,92 | 59,25 | 0,05% | 1.571.471,00 |
| 31.12.2024 | 58,54 | 59,40 | 58,49 | 59,22 | 0,83% | 796.685,00 |
| 30.12.2024 | 58,47 | 59,33 | 58,42 | 58,73 | 0,32% | 1.667.203,00 |
| 27.12.2024 | 57,90 | 58,67 | 57,90 | 58,54 | 1,74% | 2.338.135,00 |
| 24.12.2024 | 57,82 | 57,91 | 57,54 | 57,54 | 0,17% | 479.686,00 |
| 23.12.2024 | 57,52 | 57,53 | 57,01 | 57,44 | -0,07% | 1.395.481,00 |
| 20.12.2024 | 57,36 | 57,60 | 56,60 | 57,48 | -0,57% | 4.839.471,00 |