83,180€
-0,91%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 84,44 | 84,70 | 83,59 | 83,70 | -0,29% | 1.635.719,00 |
| 14.08.2025 | 83,25 | 84,09 | 83,12 | 83,94 | 1,21% | 1.807.921,00 |
| 13.08.2025 | 82,00 | 83,13 | 81,80 | 82,94 | 1,46% | 2.356.352,00 |
| 12.08.2025 | 82,00 | 82,26 | 81,54 | 81,75 | 0,25% | 1.564.728,00 |
| 11.08.2025 | 81,76 | 81,99 | 80,88 | 81,55 | 0,06% | 1.897.384,00 |
| 08.08.2025 | 79,79 | 81,50 | 79,44 | 81,50 | 2,52% | 2.361.635,00 |
| 07.08.2025 | 79,71 | 80,14 | 79,37 | 79,50 | 0,25% | 2.244.475,00 |
| 06.08.2025 | 79,01 | 79,34 | 78,68 | 79,30 | 1,17% | 1.703.408,00 |
| 05.08.2025 | 79,29 | 79,30 | 77,80 | 78,38 | -0,15% | 1.604.332,00 |
| 04.08.2025 | 77,03 | 78,54 | 76,97 | 78,50 | 2,57% | 2.302.451,00 |
| 01.08.2025 | 79,70 | 79,70 | 75,88 | 76,53 | -4,41% | 4.220.952,00 |
| 31.07.2025 | 79,77 | 80,38 | 79,00 | 80,06 | 1,25% | 3.766.634,00 |
| 30.07.2025 | 78,33 | 79,33 | 78,12 | 79,07 | 0,75% | 1.846.735,00 |
| 29.07.2025 | 77,79 | 79,08 | 77,49 | 78,48 | 1,42% | 2.005.100,00 |
| 28.07.2025 | 80,00 | 80,12 | 77,19 | 77,38 | -1,89% | 2.408.876,00 |
| 25.07.2025 | 79,00 | 79,23 | 78,08 | 78,87 | 0,10% | 1.786.751,00 |
| 24.07.2025 | 80,00 | 81,05 | 78,20 | 78,79 | 0,40% | 3.344.023,00 |
| 23.07.2025 | 78,25 | 78,86 | 77,63 | 78,48 | 1,82% | 2.504.092,00 |
| 22.07.2025 | 77,38 | 77,72 | 76,65 | 77,08 | -0,85% | 1.872.782,00 |
| 21.07.2025 | 77,71 | 77,79 | 76,40 | 77,74 | -0,13% | 2.046.652,00 |
| 18.07.2025 | 77,62 | 77,84 | 76,73 | 77,84 | 0,89% | 2.275.262,00 |
| 17.07.2025 | 76,40 | 77,15 | 76,04 | 77,15 | 1,41% | 1.945.017,00 |
| 16.07.2025 | 76,10 | 76,93 | 75,75 | 76,08 | -0,20% | 1.859.385,00 |
| 15.07.2025 | 76,96 | 77,04 | 76,01 | 76,23 | -0,59% | 1.385.854,00 |
| 14.07.2025 | 75,75 | 76,70 | 75,40 | 76,68 | 0,10% | 1.152.671,00 |
| 11.07.2025 | 77,96 | 78,20 | 75,98 | 76,60 | -1,68% | 2.517.311,00 |
| 10.07.2025 | 79,20 | 79,21 | 77,85 | 77,91 | -1,22% | 1.650.212,00 |
| 09.07.2025 | 77,06 | 78,87 | 76,95 | 78,87 | 3,22% | 2.796.494,00 |
| 08.07.2025 | 76,19 | 76,43 | 75,48 | 76,41 | 0,62% | 2.042.039,00 |
| 07.07.2025 | 74,76 | 76,01 | 74,74 | 75,94 | 1,42% | 1.672.266,00 |
| 04.07.2025 | 76,22 | 76,33 | 74,59 | 74,88 | -2,22% | 1.917.871,00 |
| 03.07.2025 | 76,92 | 77,11 | 76,25 | 76,58 | -0,07% | 1.355.567,00 |
| 02.07.2025 | 76,13 | 77,16 | 75,97 | 76,63 | 1,90% | 1.874.526,00 |
| 01.07.2025 | 76,30 | 76,36 | 74,90 | 75,20 | -1,47% | 1.980.122,00 |
| 30.06.2025 | 77,15 | 77,19 | 75,62 | 76,32 | -0,75% | 2.989.700,00 |
| 27.06.2025 | 76,24 | 76,90 | 75,78 | 76,90 | 2,17% | 2.723.252,00 |
| 26.06.2025 | 75,80 | 76,33 | 75,23 | 75,27 | 0,08% | 2.188.805,00 |
| 25.06.2025 | 75,44 | 75,75 | 74,86 | 75,21 | -0,23% | 1.893.621,00 |
| 24.06.2025 | 74,74 | 75,81 | 74,61 | 75,38 | 3,15% | 2.810.546,00 |
| 23.06.2025 | 74,00 | 74,24 | 72,59 | 73,08 | -1,64% | 2.307.376,00 |
| 20.06.2025 | 75,29 | 75,99 | 74,07 | 74,30 | -0,46% | 6.445.923,00 |
| 19.06.2025 | 76,05 | 76,32 | 74,59 | 74,64 | -2,52% | 2.486.125,00 |
| 18.06.2025 | 76,15 | 76,65 | 75,67 | 76,57 | 0,79% | 1.998.538,00 |
| 17.06.2025 | 76,75 | 76,89 | 75,38 | 75,97 | -1,97% | 2.378.298,00 |
| 16.06.2025 | 75,63 | 77,50 | 75,57 | 77,50 | 2,95% | 2.674.401,00 |
| 13.06.2025 | 75,27 | 75,86 | 75,05 | 75,28 | -1,57% | 3.175.580,00 |
| 12.06.2025 | 75,50 | 77,06 | 75,34 | 76,48 | 0,34% | 2.283.451,00 |
| 11.06.2025 | 76,49 | 76,85 | 75,64 | 76,22 | -0,09% | 2.853.957,00 |
| 10.06.2025 | 78,55 | 78,65 | 75,92 | 76,29 | -2,80% | 2.760.639,00 |
| 09.06.2025 | 78,21 | 78,52 | 77,63 | 78,49 | 0,45% | 2.143.681,00 |
| 06.06.2025 | 77,77 | 78,43 | 77,39 | 78,14 | 0,83% | 2.413.794,00 |
| 05.06.2025 | 76,82 | 77,66 | 76,62 | 77,50 | 1,12% | 2.986.549,00 |
| 04.06.2025 | 77,34 | 78,45 | 76,27 | 76,64 | -0,75% | 3.045.846,00 |
| 03.06.2025 | 76,83 | 77,30 | 75,87 | 77,22 | 0,66% | 2.766.585,00 |
| 02.06.2025 | 76,80 | 77,20 | 76,02 | 76,71 | -0,56% | 2.723.466,00 |
| 30.05.2025 | 77,01 | 77,56 | 76,82 | 77,14 | 0,40% | 4.022.585,00 |
| 29.05.2025 | 77,51 | 77,64 | 76,67 | 76,83 | 0,33% | 1.870.054,00 |
| 28.05.2025 | 77,52 | 77,91 | 76,55 | 76,58 | -1,08% | 3.133.556,00 |
| 27.05.2025 | 77,16 | 77,87 | 77,05 | 77,42 | 0,26% | 2.167.272,00 |
| 26.05.2025 | 76,92 | 77,40 | 76,74 | 77,22 | 1,82% | 2.931.682,00 |
| 23.05.2025 | 77,51 | 78,39 | 73,94 | 75,84 | -2,14% | 4.076.993,00 |
| 22.05.2025 | 77,83 | 78,19 | 77,12 | 77,50 | -0,56% | 3.162.888,00 |
| 21.05.2025 | 77,93 | 78,55 | 77,63 | 77,94 | 0,39% | 2.780.363,00 |
| 20.05.2025 | 77,21 | 78,47 | 77,15 | 77,64 | 0,64% | 2.975.979,00 |
| 19.05.2025 | 75,54 | 77,15 | 75,48 | 77,15 | -2,82% | 5.096.061,00 |
| 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 |