91,445€
2,29%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 90,10 | 91,50 | 89,99 | 90,84 | 1,61% | 1.460.565,00 |
| 13.02.2026 | 91,25 | 92,07 | 88,46 | 89,40 | -2,39% | 3.943.675,00 |
| 12.02.2026 | 93,63 | 94,22 | 90,78 | 91,59 | -1,20% | 2.447.724,00 |
| 11.02.2026 | 93,01 | 93,67 | 91,41 | 92,70 | -0,35% | 2.538.430,00 |
| 10.02.2026 | 94,63 | 95,01 | 92,98 | 93,03 | -1,44% | 2.012.757,00 |
| 09.02.2026 | 93,63 | 94,39 | 92,11 | 94,39 | 1,30% | 2.006.427,00 |
| 06.02.2026 | 92,41 | 93,64 | 91,45 | 93,18 | 1,30% | 2.447.477,00 |
| 05.02.2026 | 95,00 | 95,50 | 91,27 | 91,98 | 1,15% | 4.560.294,00 |
| 04.02.2026 | 92,80 | 92,80 | 90,93 | 90,93 | -1,08% | 2.873.951,00 |
| 03.02.2026 | 93,30 | 93,69 | 91,76 | 91,92 | -0,50% | 2.307.349,00 |
| 02.02.2026 | 90,14 | 92,50 | 89,71 | 92,38 | 1,29% | 1.862.043,00 |
| 30.01.2026 | 90,20 | 91,20 | 89,86 | 91,20 | 1,29% | 2.624.728,00 |
| 29.01.2026 | 90,72 | 91,42 | 89,91 | 90,04 | -0,53% | 2.573.739,00 |
| 28.01.2026 | 90,43 | 90,78 | 89,38 | 90,52 | 0,41% | - |
| 27.01.2026 | 89,00 | 90,40 | 88,70 | 90,15 | 1,82% | 2.415.190,00 |
| 26.01.2026 | 88,10 | 88,90 | 87,96 | 88,54 | 0,45% | 1.679.082,00 |
| 23.01.2026 | 87,89 | 88,61 | 87,54 | 88,14 | -0,24% | 1.940.045,00 |
| 22.01.2026 | 87,47 | 88,58 | 86,92 | 88,35 | 3,02% | 2.575.597,00 |
| 21.01.2026 | 86,48 | 86,49 | 84,63 | 85,76 | -0,76% | 2.233.765,00 |
| 20.01.2026 | 86,40 | 86,56 | 85,13 | 86,42 | -0,50% | 2.450.661,00 |
| 19.01.2026 | 85,47 | 86,85 | 85,00 | 86,85 | -0,41% | 2.089.247,00 |
| 16.01.2026 | 87,23 | 87,70 | 86,37 | 87,21 | -0,19% | 2.694.899,00 |
| 15.01.2026 | 87,29 | 87,88 | 86,60 | 87,38 | 0,44% | 1.876.145,00 |
| 14.01.2026 | 86,87 | 87,85 | 86,68 | 87,00 | 0,12% | 2.111.508,00 |
| 13.01.2026 | 87,79 | 87,79 | 86,38 | 86,90 | -0,09% | 2.020.882,00 |
| 12.01.2026 | 86,30 | 87,88 | 85,42 | 86,98 | -0,25% | 2.824.644,00 |
| 09.01.2026 | 84,63 | 87,27 | 84,36 | 87,20 | 5,70% | 7.020.926,00 |
| 08.01.2026 | 81,14 | 82,50 | 80,57 | 82,50 | 3,51% | 2.827.587,00 |
| 07.01.2026 | 81,49 | 81,72 | 79,65 | 79,70 | -1,08% | 2.025.327,00 |
| 06.01.2026 | 82,44 | 82,84 | 80,22 | 80,57 | -1,59% | 2.245.560,00 |
| 05.01.2026 | 82,50 | 82,73 | 81,10 | 81,87 | -0,06% | 1.649.193,00 |
| 02.01.2026 | 80,44 | 82,12 | 80,31 | 81,92 | 1,40% | 1.682.436,00 |
| 31.12.2025 | 81,33 | 81,37 | 80,54 | 80,79 | -0,38% | 544.818,00 |
| 30.12.2025 | 80,25 | 81,38 | 80,19 | 81,10 | 1,10% | 1.464.283,00 |
| 29.12.2025 | 80,80 | 80,92 | 80,09 | 80,22 | -0,37% | 1.514.671,00 |
| 24.12.2025 | 80,40 | 81,00 | 80,40 | 80,52 | -0,11% | 308.092,00 |
| 23.12.2025 | 80,40 | 80,83 | 79,78 | 80,61 | 0,45% | 1.609.457,00 |
| 22.12.2025 | 80,69 | 80,85 | 79,86 | 80,25 | -0,43% | 1.314.995,00 |
| 19.12.2025 | 80,67 | 81,08 | 80,27 | 80,60 | 0,45% | 6.202.498,00 |
| 18.12.2025 | 79,32 | 80,68 | 79,27 | 80,24 | 0,20% | 3.186.321,00 |
| 17.12.2025 | 79,20 | 80,15 | 79,08 | 80,08 | 1,55% | 2.628.188,00 |
| 16.12.2025 | 79,43 | 79,98 | 78,81 | 78,86 | -0,28% | 2.830.574,00 |
| 15.12.2025 | 78,56 | 79,45 | 78,56 | 79,08 | 1,27% | 2.338.526,00 |
| 12.12.2025 | 79,47 | 80,27 | 78,09 | 78,09 | -0,74% | 2.804.777,00 |
| 11.12.2025 | 76,92 | 78,93 | 76,90 | 78,67 | 2,16% | 3.579.181,00 |
| 10.12.2025 | 77,23 | 77,68 | 76,92 | 77,01 | -0,68% | 2.511.250,00 |
| 09.12.2025 | 76,90 | 77,89 | 76,75 | 77,54 | 1,47% | 3.069.994,00 |
| 08.12.2025 | 75,56 | 76,53 | 75,43 | 76,42 | 1,37% | 2.442.558,00 |
| 05.12.2025 | 76,00 | 76,64 | 75,39 | 75,39 | -0,40% | 2.167.322,00 |
| 04.12.2025 | 74,99 | 75,93 | 74,74 | 75,69 | 1,94% | 3.038.154,00 |
| 03.12.2025 | 75,03 | 75,38 | 74,18 | 74,25 | -1,11% | 2.835.770,00 |
| 02.12.2025 | 73,65 | 75,10 | 73,65 | 75,08 | 2,23% | 3.159.346,00 |
| 01.12.2025 | 73,69 | 74,48 | 73,41 | 73,44 | -0,34% | 2.626.864,00 |
| 28.11.2025 | 73,12 | 73,98 | 73,05 | 73,69 | 0,41% | 2.643.969,00 |
| 27.11.2025 | 72,47 | 73,51 | 72,34 | 73,39 | 1,45% | 2.130.568,00 |
| 26.11.2025 | 71,93 | 72,93 | 71,58 | 72,34 | 0,79% | 2.653.974,00 |
| 25.11.2025 | 70,45 | 72,25 | 70,05 | 71,77 | 1,92% | 3.335.567,00 |
| 24.11.2025 | 70,93 | 71,54 | 70,28 | 70,42 | -0,07% | 3.883.575,00 |
| 21.11.2025 | 68,80 | 70,47 | 68,67 | 70,47 | 0,64% | 3.303.109,00 |
| 20.11.2025 | 71,00 | 71,50 | 70,02 | 70,02 | 4,40% | 5.282.670,00 |
| 19.11.2025 | 66,80 | 67,36 | 65,87 | 67,07 | 0,57% | 2.342.031,00 |
| 18.11.2025 | 67,37 | 67,75 | 66,28 | 66,69 | -2,36% | 3.245.412,00 |
| 17.11.2025 | 68,40 | 68,85 | 67,98 | 68,30 | -0,77% | 2.167.821,00 |
| 14.11.2025 | 69,05 | 69,25 | 67,98 | 68,83 | -1,09% | 2.190.683,00 |
| 13.11.2025 | 69,65 | 70,46 | 69,58 | 69,59 | 0,43% | 2.319.791,00 |
| 12.11.2025 | 68,15 | 70,07 | 68,00 | 69,29 | 2,58% | 3.265.461,00 |
| 11.11.2025 | 67,41 | 67,74 | 67,30 | 67,55 | 0,82% | 1.931.233,00 |
| 10.11.2025 | 66,70 | 67,65 | 66,34 | 67,00 | 2,31% | 2.722.131,00 |
| 07.11.2025 | 65,70 | 66,16 | 65,32 | 65,49 | 0,23% | 1.814.972,00 |
| 06.11.2025 | 65,98 | 66,27 | 65,12 | 65,34 | -0,97% | 3.823.499,00 |
| 05.11.2025 | 65,85 | 66,34 | 65,48 | 65,98 | -0,03% | 1.892.765,00 |
| 04.11.2025 | 65,35 | 66,00 | 65,16 | 66,00 | 0,00% | 2.903.321,00 |
| 03.11.2025 | 66,30 | 66,63 | 65,36 | 66,00 | -1,58% | 3.618.749,00 |
| 31.10.2025 | 66,31 | 67,06 | 66,25 | 67,06 | 0,89% | 2.472.901,00 |
| 30.10.2025 | 67,25 | 67,26 | 65,67 | 66,47 | -0,70% | 3.524.572,00 |
| 29.10.2025 | 66,90 | 67,55 | 66,64 | 66,94 | 0,30% | 3.258.597,00 |
| 28.10.2025 | 67,00 | 67,63 | 66,11 | 66,74 | -3,54% | 5.873.124,00 |
| 27.10.2025 | 68,44 | 69,65 | 68,05 | 69,19 | 1,04% | 3.334.281,00 |
| 24.10.2025 | 68,74 | 69,08 | 67,23 | 68,48 | -0,35% | 3.571.036,00 |
| 23.10.2025 | 68,80 | 69,37 | 68,20 | 68,72 | 0,51% | 2.585.062,00 |
| 22.10.2025 | 67,70 | 68,37 | 66,90 | 68,37 | 0,65% | 4.939.853,00 |
| 21.10.2025 | 68,98 | 69,37 | 67,26 | 67,93 | -1,69% | 8.255.408,00 |
| 20.10.2025 | 75,63 | 75,69 | 66,92 | 69,10 | -7,73% | 13.072.979,00 |
| 17.10.2025 | 75,70 | 76,10 | 74,58 | 74,89 | -3,96% | 3.930.791,00 |
| 16.10.2025 | 76,85 | 78,05 | 76,24 | 77,98 | 1,50% | 2.101.921,00 |
| 15.10.2025 | 77,34 | 78,17 | 76,66 | 76,83 | 1,43% | 2.720.061,00 |
| 14.10.2025 | 74,78 | 76,00 | 74,18 | 75,75 | 0,41% | 2.825.363,00 |
| 13.10.2025 | 75,63 | 75,91 | 74,79 | 75,44 | -0,08% | 1.638.579,00 |
| 10.10.2025 | 75,99 | 77,05 | 75,10 | 75,50 | -0,05% | 2.481.923,00 |
| 09.10.2025 | 75,19 | 76,20 | 75,12 | 75,54 | 0,45% | 1.638.496,00 |
| 08.10.2025 | 74,86 | 75,76 | 74,50 | 75,20 | 0,76% | 2.875.560,00 |
| 07.10.2025 | 75,50 | 75,72 | 74,49 | 74,63 | -1,15% | 2.571.730,00 |
| 06.10.2025 | 76,95 | 77,09 | 73,21 | 75,50 | -3,21% | 3.901.585,00 |
| 03.10.2025 | 78,29 | 78,87 | 76,84 | 78,00 | 0,61% | 1.792.351,00 |
| 02.10.2025 | 78,64 | 78,77 | 77,46 | 77,53 | -1,03% | 1.954.767,00 |
| 01.10.2025 | 77,22 | 78,40 | 75,75 | 78,34 | 1,31% | 2.153.316,00 |
| 30.09.2025 | 77,75 | 77,92 | 77,01 | 77,33 | -0,15% | 1.999.582,00 |
| 29.09.2025 | 77,83 | 77,90 | 77,08 | 77,45 | -0,12% | 1.784.329,00 |
| 26.09.2025 | 76,44 | 77,93 | 76,43 | 77,54 | -1,13% | 2.121.040,00 |
| 25.09.2025 | 77,81 | 78,43 | 77,35 | 78,43 | 0,27% | 1.829.519,00 |