65,427$
0,33%
Echtzeit-Aktienkurs BXP Inc.
Bid:
Ask:
Aktienkurse zur BXP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 65,45 | 65,68 | 64,55 | 65,44 | 0,35% | 937.218,00 |
| 14.08.2025 | 64,59 | 65,45 | 63,96 | 65,21 | -0,44% | 1.105.626,00 |
| 13.08.2025 | 63,67 | 65,71 | 63,67 | 65,50 | 2,87% | 1.183.318,00 |
| 12.08.2025 | 62,52 | 63,68 | 62,24 | 63,67 | 2,51% | 2.294.290,00 |
| 11.08.2025 | 62,90 | 63,78 | 61,99 | 62,11 | -1,80% | 1.535.094,00 |
| 08.08.2025 | 65,55 | 65,92 | 63,03 | 63,25 | -3,71% | 2.107.620,00 |
| 07.08.2025 | 66,44 | 66,55 | 65,20 | 65,69 | -0,50% | 1.255.128,00 |
| 06.08.2025 | 66,25 | 66,44 | 65,61 | 66,02 | -0,12% | 1.537.490,00 |
| 05.08.2025 | 65,85 | 66,55 | 65,14 | 66,10 | 0,55% | 2.195.178,00 |
| 04.08.2025 | 64,60 | 66,18 | 64,46 | 65,74 | 1,73% | 2.056.325,00 |
| 01.08.2025 | 66,35 | 66,35 | 63,27 | 64,62 | -1,24% | 2.711.945,00 |
| 31.07.2025 | 66,02 | 66,79 | 65,30 | 65,43 | -1,51% | 4.179.681,00 |
| 30.07.2025 | 70,02 | 70,40 | 65,69 | 66,43 | -5,68% | 3.158.484,00 |
| 29.07.2025 | 69,90 | 70,69 | 69,37 | 70,43 | 1,19% | 2.059.164,00 |
| 28.07.2025 | 71,17 | 71,62 | 69,51 | 69,60 | -3,06% | 1.287.202,00 |
| 25.07.2025 | 70,95 | 72,05 | 70,56 | 71,80 | 1,50% | 1.540.335,00 |
| 24.07.2025 | 71,07 | 71,44 | 70,45 | 70,74 | -1,05% | 1.175.102,00 |
| 23.07.2025 | 71,54 | 72,04 | 70,91 | 71,49 | 0,52% | 1.055.813,00 |
| 22.07.2025 | 69,16 | 71,26 | 69,16 | 71,12 | 3,06% | 848.734,00 |
| 21.07.2025 | 69,35 | 69,70 | 68,72 | 69,01 | 0,09% | 873.918,00 |
| 18.07.2025 | 69,38 | 69,56 | 68,80 | 68,95 | -0,12% | 1.369.037,00 |
| 17.07.2025 | 69,85 | 70,23 | 68,32 | 69,03 | -1,53% | 1.366.507,00 |
| 16.07.2025 | 70,66 | 71,13 | 69,22 | 70,10 | 0,26% | 1.654.430,00 |
| 15.07.2025 | 71,36 | 71,66 | 69,87 | 69,92 | -1,84% | 1.042.139,00 |
| 14.07.2025 | 70,77 | 71,70 | 70,72 | 71,23 | 0,65% | 1.605.751,00 |
| 11.07.2025 | 69,28 | 71,04 | 69,28 | 70,77 | 0,70% | 1.490.529,00 |
| 10.07.2025 | 69,10 | 70,59 | 68,87 | 70,28 | 1,81% | 1.400.867,00 |
| 09.07.2025 | 68,59 | 69,68 | 68,55 | 69,03 | 1,07% | 1.479.836,00 |
| 08.07.2025 | 67,28 | 68,65 | 66,95 | 68,30 | 1,44% | 1.149.863,00 |
| 07.07.2025 | 68,58 | 68,58 | 66,98 | 67,33 | -2,18% | 1.560.594,00 |
| 03.07.2025 | 67,92 | 69,21 | 67,92 | 68,83 | 0,82% | 774.253,00 |
| 02.07.2025 | 68,05 | 68,51 | 67,46 | 68,27 | 0,22% | 1.222.220,00 |
| 01.07.2025 | 66,50 | 69,90 | 66,50 | 68,12 | 0,96% | 1.392.874,00 |
| 30.06.2025 | 67,96 | 67,96 | 66,67 | 67,47 | -1,65% | 1.473.071,00 |
| 27.06.2025 | 68,32 | 69,23 | 67,88 | 68,60 | 1,24% | 1.996.949,00 |
| 26.06.2025 | 67,58 | 67,89 | 66,74 | 67,76 | 1,68% | 2.987.023,00 |
| 25.06.2025 | 69,30 | 69,51 | 66,57 | 66,64 | -5,26% | 2.886.904,00 |
| 24.06.2025 | 71,73 | 71,85 | 69,73 | 70,34 | -0,92% | 2.004.740,00 |
| 23.06.2025 | 72,57 | 72,57 | 69,03 | 70,99 | -0,67% | 2.169.535,00 |
| 20.06.2025 | 71,89 | 72,69 | 71,34 | 71,47 | -0,33% | 3.225.831,00 |
| 18.06.2025 | 71,78 | 72,41 | 71,46 | 71,71 | -0,04% | 1.775.269,00 |
| 17.06.2025 | 73,21 | 73,22 | 71,53 | 71,74 | -1,48% | 1.669.042,00 |
| 16.06.2025 | 72,56 | 73,61 | 72,08 | 72,82 | 1,00% | 2.143.335,00 |
| 13.06.2025 | 72,86 | 73,55 | 71,50 | 72,10 | -1,88% | 1.065.743,00 |
| 12.06.2025 | 72,68 | 73,61 | 72,68 | 73,48 | 0,69% | 806.085,00 |
| 11.06.2025 | 73,17 | 74,21 | 72,63 | 72,98 | 0,12% | 1.693.701,00 |
| 10.06.2025 | 72,48 | 73,40 | 71,09 | 72,89 | 0,43% | 2.044.230,00 |
| 09.06.2025 | 74,37 | 74,59 | 72,36 | 72,58 | -2,08% | 3.455.136,00 |
| 06.06.2025 | 72,64 | 74,35 | 72,39 | 74,12 | 3,22% | 1.741.039,00 |
| 05.06.2025 | 71,23 | 72,43 | 70,95 | 71,81 | 0,81% | 1.314.252,00 |
| 04.06.2025 | 70,56 | 71,70 | 69,77 | 71,23 | 1,21% | 1.886.629,00 |
| 03.06.2025 | 67,49 | 70,82 | 67,12 | 70,38 | 4,13% | 1.838.313,00 |
| 02.06.2025 | 66,53 | 67,74 | 65,82 | 67,59 | 0,39% | 1.110.567,00 |
| 30.05.2025 | 68,18 | 68,53 | 66,84 | 67,33 | -2,21% | 2.502.768,00 |
| 29.05.2025 | 68,37 | 68,88 | 67,72 | 68,85 | 1,59% | 1.643.754,00 |
| 28.05.2025 | 67,22 | 67,85 | 66,50 | 67,77 | 1,01% | 1.392.294,00 |
| 27.05.2025 | 65,50 | 67,33 | 65,37 | 67,09 | 3,84% | 1.619.271,00 |
| 23.05.2025 | 64,05 | 65,02 | 63,86 | 64,61 | -0,03% | 1.369.760,00 |
| 22.05.2025 | 65,00 | 65,45 | 63,92 | 64,63 | -0,55% | 999.816,00 |
| 21.05.2025 | 67,50 | 67,50 | 64,94 | 64,99 | -3,86% | 1.257.900,00 |
| 20.05.2025 | 67,50 | 68,36 | 67,50 | 67,60 | -0,44% | 1.217.802,00 |
| 19.05.2025 | 67,37 | 67,99 | 66,89 | 67,90 | 0,09% | 1.044.501,00 |
| 16.05.2025 | 67,06 | 67,94 | 66,52 | 67,84 | 1,28% | 1.103.305,00 |
| 15.05.2025 | 66,29 | 67,02 | 65,81 | 66,98 | 1,32% | 923.197,00 |
| 14.05.2025 | 66,13 | 66,81 | 65,37 | 66,11 | 0,11% | 2.143.498,00 |
| 13.05.2025 | 67,05 | 67,11 | 65,48 | 66,04 | -0,84% | 1.215.795,00 |
| 12.05.2025 | 66,15 | 67,15 | 65,96 | 66,60 | 3,72% | 1.216.094,00 |
| 09.05.2025 | 63,72 | 64,42 | 63,29 | 64,21 | 1,05% | 1.105.282,00 |
| 08.05.2025 | 64,61 | 64,67 | 63,47 | 63,54 | -0,80% | 1.402.806,00 |
| 07.05.2025 | 64,21 | 65,12 | 63,93 | 64,05 | 0,11% | 1.337.091,00 |
| 06.05.2025 | 64,41 | 64,87 | 63,71 | 63,98 | -1,17% | 1.038.423,00 |
| 05.05.2025 | 64,78 | 65,57 | 64,36 | 64,74 | -0,48% | 691.820,00 |
| 02.05.2025 | 65,36 | 66,10 | 64,46 | 65,05 | 1,20% | 1.254.801,00 |
| 01.05.2025 | 64,44 | 65,28 | 63,20 | 64,28 | 0,86% | 1.244.125,00 |
| 30.04.2025 | 62,12 | 64,21 | 60,78 | 63,73 | -2,13% | 3.881.227,00 |
| 29.04.2025 | 65,63 | 66,26 | 63,90 | 65,12 | -1,69% | 2.443.220,00 |
| 28.04.2025 | 65,70 | 66,77 | 65,32 | 66,24 | 0,59% | 1.330.964,00 |
| 25.04.2025 | 65,71 | 66,04 | 65,32 | 65,85 | -0,27% | 770.198,00 |
| 24.04.2025 | 65,36 | 66,29 | 65,08 | 66,03 | 1,13% | 1.004.147,00 |
| 23.04.2025 | 65,60 | 67,46 | 65,01 | 65,29 | 2,13% | 1.742.533,00 |
| 22.04.2025 | 64,24 | 64,33 | 62,94 | 63,93 | 2,17% | 1.588.174,00 |
| 21.04.2025 | 63,24 | 63,26 | 61,58 | 62,57 | -2,05% | 1.388.564,00 |
| 17.04.2025 | 63,47 | 64,81 | 63,37 | 63,88 | 1,28% | 1.413.450,00 |
| 16.04.2025 | 63,59 | 64,11 | 62,48 | 63,07 | -0,82% | 1.412.175,00 |
| 15.04.2025 | 62,74 | 63,84 | 62,40 | 63,59 | 1,19% | 1.486.629,00 |
| 14.04.2025 | 62,00 | 63,36 | 61,27 | 62,84 | 3,63% | 1.903.332,00 |
| 11.04.2025 | 59,07 | 60,79 | 57,55 | 60,64 | 1,64% | 1.907.234,00 |
| 10.04.2025 | 59,86 | 60,17 | 56,87 | 59,66 | -3,13% | 2.200.456,00 |
| 09.04.2025 | 56,04 | 61,97 | 54,22 | 61,59 | 8,32% | 2.482.743,00 |
| 08.04.2025 | 60,02 | 61,37 | 55,97 | 56,86 | -2,79% | 1.984.210,00 |
| 07.04.2025 | 58,94 | 62,02 | 56,44 | 58,49 | -3,19% | 2.276.607,00 |
| 04.04.2025 | 61,22 | 61,90 | 58,88 | 60,42 | -3,48% | 2.530.813,00 |
| 03.04.2025 | 66,46 | 66,46 | 62,49 | 62,60 | -7,70% | 1.449.756,00 |
| 02.04.2025 | 66,87 | 67,95 | 65,51 | 67,82 | 1,28% | 1.148.154,00 |
| 01.04.2025 | 67,45 | 67,69 | 65,71 | 66,96 | -0,34% | 1.340.087,00 |
| 31.03.2025 | 66,60 | 67,68 | 65,90 | 67,19 | -0,72% | 1.582.161,00 |
| 28.03.2025 | 68,51 | 68,83 | 67,07 | 67,68 | -0,94% | 1.216.729,00 |
| 27.03.2025 | 68,70 | 69,43 | 68,13 | 68,32 | -0,87% | 1.063.103,00 |
| 26.03.2025 | 68,59 | 69,15 | 67,97 | 68,92 | 0,60% | 1.106.661,00 |
| 25.03.2025 | 69,74 | 69,90 | 67,82 | 68,51 | -1,40% | 1.139.135,00 |