70,760€
-0,16%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 70,84 | 71,44 | 70,75 | 71,12 | 0,35% | 2.525.080,00 |
| 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% | 2.644.716,00 |
| 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% | 2.534.021,00 |
| 07.01.2025 | 59,92 | 61,08 | 59,34 | 60,40 | 0,62% | 3.010.929,00 |
| 06.01.2025 | 59,43 | 60,37 | 59,00 | 60,03 | 2,63% | 3.444.327,00 |
| 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 |
| 19.12.2024 | 57,58 | 58,09 | 57,22 | 57,81 | -1,40% | 2.800.740,00 |
| 18.12.2024 | 58,32 | 59,21 | 58,24 | 58,63 | 0,65% | 2.891.991,00 |
| 17.12.2024 | 58,57 | 58,84 | 58,25 | 58,25 | -0,97% | 3.075.365,00 |
| 16.12.2024 | 58,64 | 59,29 | 58,45 | 58,82 | -0,20% | 1.775.368,00 |
| 13.12.2024 | 59,01 | 59,35 | 58,77 | 58,94 | 0,03% | 2.159.456,00 |
| 12.12.2024 | 59,78 | 59,93 | 58,70 | 58,92 | -1,12% | 3.064.965,00 |
| 11.12.2024 | 59,59 | 59,98 | 59,38 | 59,59 | -0,18% | 1.806.949,00 |
| 10.12.2024 | 59,87 | 60,12 | 59,47 | 59,70 | -0,60% | 3.017.820,00 |
| 09.12.2024 | 59,19 | 60,27 | 59,19 | 60,06 | 2,54% | 3.643.529,00 |
| 06.12.2024 | 57,96 | 59,10 | 57,89 | 58,57 | 1,04% | 3.758.878,00 |
| 05.12.2024 | 56,36 | 58,09 | 56,29 | 57,97 | 2,60% | 3.646.351,00 |
| 04.12.2024 | 55,83 | 56,82 | 55,80 | 56,50 | 1,29% | 2.626.120,00 |
| 03.12.2024 | 56,23 | 56,91 | 55,52 | 55,78 | -0,29% | 3.632.470,00 |
| 02.12.2024 | 55,60 | 56,78 | 55,32 | 55,94 | -1,24% | 4.192.383,00 |
| 29.11.2024 | 55,60 | 56,93 | 55,55 | 56,64 | 0,89% | 3.399.190,00 |
| 28.11.2024 | 55,88 | 56,39 | 55,55 | 56,14 | 0,92% | 2.383.392,00 |
| 27.11.2024 | 55,70 | 55,75 | 54,63 | 55,63 | -1,19% | 4.618.436,00 |
| 26.11.2024 | 56,50 | 56,86 | 56,02 | 56,30 | -1,19% | 2.952.549,00 |
| 25.11.2024 | 57,31 | 57,38 | 56,36 | 56,98 | 0,11% | 4.787.044,00 |
| 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 |