56,085€
-0,40%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2023 | 56,64 | 57,31 | 55,82 | 56,15 | -0,28% | - |
| 26.05.2023 | 56,47 | 56,68 | 55,30 | 56,31 | 0,23% | 2.544.293,00 |
| 25.05.2023 | 56,04 | 56,55 | 55,24 | 56,18 | 0,25% | 3.172.646,00 |
| 24.05.2023 | 56,40 | 56,98 | 55,91 | 56,04 | -1,82% | 3.744.865,00 |
| 23.05.2023 | 57,16 | 57,30 | 56,47 | 57,08 | -0,40% | 2.969.892,00 |
| 22.05.2023 | 56,03 | 57,50 | 55,87 | 57,31 | -4,24% | 5.860.566,00 |
| 19.05.2023 | 59,90 | 60,49 | 59,50 | 59,85 | 0,35% | 4.601.652,00 |
| 18.05.2023 | 59,32 | 60,05 | 59,29 | 59,64 | 1,72% | 3.280.289,00 |
| 17.05.2023 | 58,10 | 58,73 | 57,74 | 58,63 | 0,34% | 3.034.253,00 |
| 16.05.2023 | 58,26 | 59,10 | 58,24 | 58,43 | -0,36% | 2.817.527,00 |
| 15.05.2023 | 58,99 | 59,18 | 58,06 | 58,64 | 0,26% | 2.098.800,00 |
| 12.05.2023 | 57,82 | 58,89 | 57,81 | 58,49 | 1,99% | 3.047.358,00 |
| 11.05.2023 | 58,19 | 58,60 | 56,54 | 57,35 | -0,98% | 3.124.670,00 |
| 10.05.2023 | 58,72 | 59,39 | 57,63 | 57,92 | -0,86% | 3.164.316,00 |
| 09.05.2023 | 58,33 | 58,93 | 57,91 | 58,42 | 0,22% | 3.284.317,00 |
| 08.05.2023 | 58,16 | 58,67 | 57,96 | 58,29 | 0,69% | 2.212.553,00 |
| 05.05.2023 | 56,47 | 58,04 | 56,39 | 57,89 | 3,49% | 3.500.140,00 |
| 04.05.2023 | 55,96 | 56,80 | 55,55 | 55,94 | -0,62% | 3.964.184,00 |
| 03.05.2023 | 56,60 | 57,57 | 55,83 | 56,29 | -1,18% | 3.463.053,00 |
| 02.05.2023 | 58,66 | 59,30 | 56,95 | 56,96 | -2,78% | 4.337.766,00 |
| 28.04.2023 | 58,74 | 59,24 | 57,16 | 58,59 | -0,26% | 3.943.712,00 |
| 27.04.2023 | 57,55 | 59,12 | 57,11 | 58,74 | 1,96% | 3.348.552,00 |
| 26.04.2023 | 57,44 | 58,01 | 56,50 | 57,61 | -0,21% | 4.370.114,00 |
| 25.04.2023 | 58,39 | 58,47 | 57,40 | 57,73 | -2,38% | 3.051.349,00 |
| 24.04.2023 | 58,50 | 59,46 | 58,36 | 59,14 | 0,82% | 2.206.738,00 |
| 21.04.2023 | 58,80 | 59,01 | 58,19 | 58,66 | -0,32% | 3.385.239,00 |
| 20.04.2023 | 60,00 | 60,39 | 58,49 | 58,85 | -1,26% | 2.922.620,00 |
| 19.04.2023 | 59,32 | 59,84 | 58,89 | 59,60 | 0,32% | 3.029.795,00 |
| 18.04.2023 | 58,46 | 59,78 | 58,46 | 59,41 | 2,10% | 3.174.581,00 |
| 17.04.2023 | 59,67 | 59,80 | 58,15 | 58,19 | -2,02% | 3.324.472,00 |
| 14.04.2023 | 57,73 | 59,54 | 57,38 | 59,39 | 3,22% | 4.096.092,00 |
| 13.04.2023 | 57,03 | 57,99 | 56,94 | 57,54 | 0,82% | 2.548.133,00 |
| 12.04.2023 | 57,20 | 57,74 | 56,91 | 57,07 | 0,26% | 2.922.765,00 |
| 11.04.2023 | 57,73 | 58,13 | 56,89 | 56,92 | -0,54% | 3.216.583,00 |
| 06.04.2023 | 56,33 | 57,42 | 56,23 | 57,23 | 2,51% | 3.534.417,00 |
| 05.04.2023 | 56,84 | 56,92 | 55,61 | 55,83 | -0,91% | 3.415.146,00 |
| 04.04.2023 | 56,21 | 57,31 | 55,99 | 56,34 | 0,97% | 3.970.103,00 |
| 03.04.2023 | 55,37 | 56,69 | 55,27 | 55,80 | 1,07% | 4.194.961,00 |
| 31.03.2023 | 55,00 | 55,38 | 53,89 | 55,21 | 1,25% | 5.196.347,00 |
| 30.03.2023 | 53,92 | 55,13 | 53,69 | 54,53 | 2,17% | 4.314.925,00 |
| 29.03.2023 | 52,42 | 53,46 | 52,07 | 53,37 | 2,69% | 3.732.322,00 |
| 28.03.2023 | 52,78 | 53,29 | 50,78 | 51,97 | 0,35% | 5.222.051,00 |
| 27.03.2023 | 52,20 | 52,49 | 50,41 | 51,79 | 2,62% | 4.539.832,00 |
| 24.03.2023 | 52,92 | 53,13 | 49,44 | 50,47 | -5,27% | 10.854.004,00 |
| 23.03.2023 | 53,71 | 54,67 | 53,08 | 53,28 | -2,18% | 3.873.255,00 |
| 22.03.2023 | 54,84 | 55,74 | 54,13 | 54,47 | -0,49% | 4.711.648,00 |
| 21.03.2023 | 53,90 | 55,12 | 53,73 | 54,74 | 4,15% | 6.659.062,00 |
| 20.03.2023 | 49,10 | 53,33 | 47,02 | 52,56 | 1,70% | 10.905.686,00 |
| 17.03.2023 | 53,67 | 54,08 | 50,25 | 51,68 | -1,95% | 12.469.201,00 |
| 16.03.2023 | 53,98 | 55,00 | 51,31 | 52,71 | 1,31% | 8.644.803,00 |
| 15.03.2023 | 57,88 | 57,99 | 50,77 | 52,03 | -10,11% | 13.047.147,00 |
| 14.03.2023 | 55,88 | 58,48 | 55,50 | 57,88 | 3,08% | 7.140.995,00 |
| 13.03.2023 | 60,17 | 60,24 | 55,85 | 56,15 | -6,80% | 10.002.668,00 |
| 10.03.2023 | 59,50 | 60,90 | 59,07 | 60,25 | -3,82% | 6.856.373,00 |
| 09.03.2023 | 63,90 | 64,13 | 62,57 | 62,64 | -2,13% | 2.765.650,00 |
| 08.03.2023 | 63,60 | 64,53 | 63,52 | 64,00 | 0,13% | 1.940.506,00 |
| 07.03.2023 | 65,00 | 65,18 | 63,73 | 63,92 | -1,57% | 3.295.274,00 |
| 06.03.2023 | 64,77 | 64,96 | 64,23 | 64,94 | 1,06% | 3.164.372,00 |
| 03.03.2023 | 63,52 | 64,50 | 63,52 | 64,26 | 1,40% | 3.249.357,00 |
| 02.03.2023 | 63,00 | 63,65 | 62,16 | 63,37 | -0,05% | 3.652.068,00 |
| 01.03.2023 | 63,30 | 64,91 | 63,10 | 63,40 | -4,16% | 4.959.378,00 |
| 28.02.2023 | 65,07 | 67,02 | 64,87 | 66,15 | 1,05% | 3.849.072,00 |
| 27.02.2023 | 64,26 | 65,70 | 64,26 | 65,46 | 2,46% | 2.439.951,00 |
| 24.02.2023 | 64,87 | 65,15 | 63,89 | 63,89 | -1,39% | 3.831.674,00 |
| 23.02.2023 | 64,05 | 65,08 | 64,02 | 64,79 | 1,30% | 2.452.406,00 |
| 22.02.2023 | 65,17 | 65,34 | 63,55 | 63,96 | -2,20% | 3.352.806,00 |
| 21.02.2023 | 65,22 | 65,54 | 64,16 | 65,40 | -0,15% | 2.041.804,00 |
| 20.02.2023 | 65,65 | 65,90 | 65,34 | 65,50 | 0,11% | 1.462.503,00 |
| 17.02.2023 | 65,42 | 65,69 | 64,94 | 65,43 | -0,56% | 2.752.714,00 |
| 16.02.2023 | 64,51 | 65,93 | 64,51 | 65,80 | 2,49% | 3.307.863,00 |
| 15.02.2023 | 64,11 | 64,39 | 63,45 | 64,20 | -0,28% | 1.899.481,00 |
| 14.02.2023 | 63,58 | 64,67 | 63,35 | 64,38 | 1,67% | 2.298.323,00 |
| 13.02.2023 | 63,75 | 63,91 | 63,18 | 63,32 | -0,42% | 2.157.758,00 |
| 10.02.2023 | 64,13 | 64,46 | 63,09 | 63,59 | -1,27% | 2.799.846,00 |
| 09.02.2023 | 63,87 | 64,71 | 63,69 | 64,41 | 0,88% | 3.342.155,00 |
| 08.02.2023 | 63,05 | 64,24 | 62,58 | 63,85 | 2,42% | 3.805.555,00 |
| 07.02.2023 | 61,24 | 63,17 | 59,51 | 62,34 | 2,62% | 3.829.578,00 |
| 06.02.2023 | 61,08 | 61,34 | 60,46 | 60,75 | -1,57% | 2.881.745,00 |
| 03.02.2023 | 61,00 | 61,87 | 60,62 | 61,72 | 0,19% | 3.156.908,00 |
| 02.02.2023 | 63,19 | 63,73 | 60,82 | 61,60 | -2,52% | 4.348.984,00 |
| 01.02.2023 | 62,84 | 63,47 | 62,72 | 63,19 | 0,46% | 2.744.729,00 |
| 31.01.2023 | 62,65 | 63,10 | 62,01 | 62,90 | 1,27% | 3.056.957,00 |
| 30.01.2023 | 61,90 | 62,28 | 61,74 | 62,11 | 0,13% | 1.793.454,00 |
| 27.01.2023 | 62,00 | 62,56 | 61,76 | 62,03 | 0,49% | 2.429.677,00 |
| 26.01.2023 | 61,35 | 62,00 | 61,25 | 61,73 | 1,21% | 2.841.249,00 |
| 25.01.2023 | 60,65 | 60,99 | 59,51 | 60,99 | 0,40% | 2.128.499,00 |
| 24.01.2023 | 60,53 | 60,90 | 60,01 | 60,75 | 0,91% | 1.841.156,00 |
| 23.01.2023 | 59,97 | 60,49 | 59,80 | 60,20 | 0,92% | 1.784.574,00 |
| 20.01.2023 | 59,46 | 59,78 | 59,28 | 59,65 | 1,27% | 2.382.700,00 |
| 19.01.2023 | 58,99 | 59,51 | 58,28 | 58,90 | -1,24% | 3.488.537,00 |
| 18.01.2023 | 60,53 | 60,83 | 59,45 | 59,64 | 0,25% | 3.025.726,00 |
| 17.01.2023 | 59,57 | 59,77 | 59,05 | 59,49 | -0,12% | 2.486.995,00 |
| 16.01.2023 | 60,00 | 60,23 | 59,56 | 59,56 | -0,50% | 1.702.088,00 |
| 13.01.2023 | 59,86 | 59,99 | 58,97 | 59,86 | 0,30% | 2.728.685,00 |
| 12.01.2023 | 59,16 | 59,81 | 59,05 | 59,68 | 1,84% | 2.719.523,00 |
| 11.01.2023 | 58,53 | 59,04 | 58,19 | 58,60 | 0,43% | 2.443.551,00 |
| 10.01.2023 | 58,70 | 58,74 | 58,08 | 58,35 | -1,14% | 2.572.775,00 |
| 09.01.2023 | 59,25 | 59,43 | 58,68 | 59,02 | -0,15% | 2.782.877,00 |
| 06.01.2023 | 58,47 | 59,16 | 58,40 | 59,11 | 0,85% | 2.907.109,00 |
| 05.01.2023 | 58,10 | 58,97 | 57,93 | 58,61 | 0,51% | 2.872.672,00 |