59,805€
2,28%
Echtzeit-Aktienkurs BNP PARIBAS INH. EO 2
Bid:
Ask:
Aktienkurse zur BNP PARIBAS INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,97% | 1.421.699,00 |
| 24.11.2023 | 56,97 | 56,97 | 56,97 | 56,97 | 0,12% | 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 |
| 06.11.2023 | 56,95 | 57,01 | 56,60 | 56,81 | 0,30% | 2.526.854,00 |
| 03.11.2023 | 56,00 | 57,00 | 55,84 | 56,64 | 1,94% | 3.397.647,00 |
| 02.11.2023 | 54,75 | 56,09 | 54,74 | 55,56 | 2,13% | 3.304.816,00 |
| 01.11.2023 | 54,45 | 55,01 | 54,12 | 54,40 | 0,20% | 2.717.312,00 |
| 31.10.2023 | 53,75 | 54,74 | 53,75 | 54,29 | 1,06% | 3.247.176,00 |
| 30.10.2023 | 54,60 | 54,60 | 53,41 | 53,72 | -1,74% | 3.759.647,00 |
| 27.10.2023 | 55,38 | 55,43 | 54,53 | 54,67 | -0,09% | 3.093.023,00 |
| 26.10.2023 | 54,91 | 54,93 | 52,82 | 54,72 | -2,60% | 5.750.038,00 |
| 25.10.2023 | 55,73 | 56,31 | 55,27 | 56,18 | 0,48% | 2.730.173,00 |
| 24.10.2023 | 56,13 | 56,17 | 55,52 | 55,91 | -0,39% | 2.569.012,00 |
| 23.10.2023 | 55,80 | 56,36 | 55,27 | 56,13 | 1,03% | 2.807.822,00 |
| 20.10.2023 | 56,00 | 56,25 | 55,46 | 55,56 | -2,03% | 3.689.118,00 |
| 19.10.2023 | 57,00 | 57,10 | 55,77 | 56,71 | -1,05% | 3.220.816,00 |
| 18.10.2023 | 57,68 | 58,04 | 57,18 | 57,31 | -0,64% | 2.468.130,00 |
| 17.10.2023 | 57,52 | 58,15 | 57,23 | 57,68 | -0,26% | 2.171.922,00 |
| 16.10.2023 | 57,81 | 58,26 | 57,32 | 57,83 | 0,33% | 2.702.406,00 |
| 13.10.2023 | 58,98 | 59,20 | 57,11 | 57,64 | -3,03% | 4.694.932,00 |
| 12.10.2023 | 60,50 | 60,58 | 59,11 | 59,44 | -1,33% | 2.667.375,00 |
| 11.10.2023 | 59,69 | 60,49 | 59,44 | 60,24 | 0,69% | 2.218.506,00 |
| 10.10.2023 | 59,57 | 60,14 | 59,57 | 59,83 | 1,36% | 3.160.128,00 |
| 09.10.2023 | 59,56 | 59,56 | 58,64 | 59,03 | -1,58% | 1.872.289,00 |
| 06.10.2023 | 59,47 | 60,11 | 59,29 | 59,98 | 1,32% | 1.990.871,00 |
| 05.10.2023 | 58,92 | 59,44 | 58,48 | 59,20 | 0,95% | 2.472.235,00 |
| 04.10.2023 | 58,44 | 58,99 | 58,03 | 58,64 | -0,27% | 2.668.329,00 |
| 03.10.2023 | 59,19 | 59,78 | 58,65 | 58,80 | -1,49% | 2.670.595,00 |
| 02.10.2023 | 60,67 | 60,92 | 59,44 | 59,69 | -1,22% | 2.061.569,00 |
| 29.09.2023 | 60,33 | 60,91 | 60,07 | 60,43 | -0,07% | 2.830.079,00 |
| 28.09.2023 | 60,01 | 60,65 | 59,74 | 60,47 | 0,60% | 2.239.087,00 |
| 27.09.2023 | 60,04 | 60,71 | 59,72 | 60,11 | -0,20% | 2.797.880,00 |
| 26.09.2023 | 60,21 | 60,57 | 59,60 | 60,23 | -0,31% | 2.252.126,00 |
| 25.09.2023 | 60,58 | 61,59 | 60,07 | 60,42 | -0,53% | 2.766.032,00 |
| 22.09.2023 | 61,18 | 61,25 | 60,38 | 60,74 | -1,48% | 2.669.268,00 |
| 21.09.2023 | 61,47 | 61,92 | 61,04 | 61,65 | -0,68% | 2.590.604,00 |
| 20.09.2023 | 61,36 | 62,70 | 61,16 | 62,07 | 1,57% | 3.583.372,00 |
| 19.09.2023 | 59,91 | 61,12 | 59,87 | 61,11 | 1,66% | 2.620.758,00 |
| 18.09.2023 | 61,30 | 61,50 | 59,68 | 60,11 | -2,20% | 3.667.191,00 |
| 15.09.2023 | 61,50 | 62,24 | 61,31 | 61,46 | 0,26% | 8.094.602,00 |
| 14.09.2023 | 59,97 | 61,56 | 59,62 | 61,30 | 2,35% | 3.850.193,00 |
| 13.09.2023 | 59,97 | 60,40 | 59,70 | 59,89 | 0,03% | 2.191.422,00 |
| 12.09.2023 | 59,70 | 59,92 | 59,41 | 59,87 | 0,60% | 2.550.025,00 |
| 11.09.2023 | 58,80 | 59,79 | 58,74 | 59,51 | 1,85% | 3.147.534,00 |
| 08.09.2023 | 58,69 | 59,05 | 57,48 | 58,43 | -0,24% | 2.162.431,00 |
| 07.09.2023 | 58,22 | 58,96 | 58,10 | 58,57 | -0,05% | 2.284.877,00 |
| 06.09.2023 | 58,87 | 59,10 | 57,86 | 58,60 | -1,33% | 2.923.414,00 |
| 05.09.2023 | 59,08 | 59,97 | 58,51 | 59,39 | -0,08% | 2.000.571,00 |
| 04.09.2023 | 59,90 | 60,31 | 59,26 | 59,44 | -0,25% | 1.659.669,00 |
| 01.09.2023 | 60,01 | 60,35 | 59,47 | 59,59 | -0,20% | 2.127.581,00 |
| 31.08.2023 | 59,97 | 60,66 | 59,61 | 59,71 | -0,28% | 7.896.015,00 |
| 30.08.2023 | 60,00 | 60,69 | 59,88 | 59,88 | -0,03% | 2.336.342,00 |
| 29.08.2023 | 59,64 | 60,01 | 59,54 | 59,90 | 0,67% | 2.141.387,00 |
| 28.08.2023 | 58,88 | 59,82 | 58,87 | 59,50 | 2,04% | 2.279.296,00 |
| 25.08.2023 | 58,67 | 59,07 | 58,27 | 58,31 | -0,22% | 1.851.658,00 |
| 24.08.2023 | 58,88 | 59,17 | 58,40 | 58,44 | -0,12% | 2.343.960,00 |
| 23.08.2023 | 58,92 | 59,52 | 58,29 | 58,51 | -0,07% | 2.103.839,00 |
| 22.08.2023 | 58,66 | 59,45 | 58,55 | 58,55 | 0,36% | 2.034.228,00 |
| 21.08.2023 | 58,24 | 59,16 | 58,20 | 58,34 | 0,21% | 1.862.482,00 |
| 18.08.2023 | 58,31 | 58,55 | 57,57 | 58,22 | -0,68% | 2.779.188,00 |
| 17.08.2023 | 58,32 | 59,28 | 58,18 | 58,62 | 0,24% | 2.241.534,00 |
| 16.08.2023 | 58,36 | 58,96 | 58,16 | 58,48 | -0,51% | 1.853.675,00 |
| 15.08.2023 | 59,78 | 59,94 | 58,53 | 58,78 | -1,51% | 1.999.256,00 |
| 14.08.2023 | 59,45 | 60,10 | 59,35 | 59,68 | 0,22% | 1.960.447,00 |
| 11.08.2023 | 60,02 | 60,18 | 59,21 | 59,55 | -1,24% | 2.591.264,00 |
| 10.08.2023 | 58,98 | 60,50 | 58,91 | 60,30 | 2,99% | 3.238.523,00 |
| 09.08.2023 | 58,91 | 59,15 | 58,43 | 58,55 | 1,37% | 2.608.353,00 |
| 08.08.2023 | 58,41 | 58,78 | 56,94 | 57,76 | -3,01% | 4.102.500,00 |
| 07.08.2023 | 59,04 | 59,88 | 58,95 | 59,55 | 0,44% | 1.710.037,00 |
| 04.08.2023 | 58,76 | 59,57 | 58,40 | 59,29 | 1,72% | 2.588.979,00 |
| 03.08.2023 | 57,15 | 58,37 | 57,00 | 58,29 | 1,18% | 2.629.468,00 |
| 02.08.2023 | 58,00 | 58,46 | 57,23 | 57,61 | -2,19% | 3.537.471,00 |
| 01.08.2023 | 59,85 | 60,30 | 58,83 | 58,90 | -1,87% | 2.469.141,00 |
| 31.07.2023 | 60,18 | 60,50 | 59,76 | 60,02 | -0,27% | 2.410.299,00 |
| 28.07.2023 | 59,91 | 60,74 | 59,72 | 60,18 | 0,55% | 3.477.639,00 |
| 27.07.2023 | 59,00 | 60,59 | 58,89 | 59,85 | 2,98% | 5.221.786,00 |
| 26.07.2023 | 58,48 | 58,78 | 57,56 | 58,12 | -0,80% | 2.636.487,00 |
| 25.07.2023 | 58,47 | 58,78 | 58,33 | 58,59 | 0,38% | 1.388.311,00 |
| 24.07.2023 | 57,41 | 58,42 | 57,23 | 58,37 | 0,62% | 1.838.833,00 |
| 21.07.2023 | 57,97 | 58,47 | 57,62 | 58,01 | -0,07% | 3.090.044,00 |
| 20.07.2023 | 57,99 | 58,54 | 57,84 | 58,05 | 0,16% | 2.028.378,00 |
| 19.07.2023 | 57,96 | 58,32 | 57,70 | 57,96 | 0,61% | 1.892.365,00 |