53,274$
0,22%
Echtzeit-Aktienkurs BXP Inc.
Bid:
Ask:
Aktienkurse zur BXP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 52,46 | 53,75 | 52,46 | 53,16 | 0,61% | 1.656.042,00 |
| 25.03.2026 | 53,92 | 53,95 | 52,09 | 52,84 | -0,11% | 1.601.352,00 |
| 24.03.2026 | 52,39 | 53,71 | 52,17 | 52,90 | -0,26% | 1.630.424,00 |
| 23.03.2026 | 53,08 | 54,17 | 52,51 | 53,04 | 1,84% | 2.335.150,00 |
| 20.03.2026 | 53,42 | 53,55 | 51,79 | 52,08 | -2,49% | 4.290.423,00 |
| 19.03.2026 | 52,56 | 53,75 | 52,38 | 53,41 | 0,91% | 1.607.362,00 |
| 18.03.2026 | 53,24 | 53,64 | 52,77 | 52,93 | -1,05% | 1.710.107,00 |
| 17.03.2026 | 52,69 | 53,70 | 52,69 | 53,49 | 2,29% | 1.535.177,00 |
| 16.03.2026 | 52,58 | 53,06 | 51,85 | 52,29 | 0,54% | 2.326.255,00 |
| 13.03.2026 | 52,21 | 54,28 | 51,94 | 52,01 | -1,37% | 1.856.209,00 |
| 12.03.2026 | 51,45 | 52,80 | 50,78 | 52,73 | 1,11% | 3.305.792,00 |
| 11.03.2026 | 53,00 | 53,27 | 51,43 | 52,15 | -2,41% | 1.705.204,00 |
| 10.03.2026 | 52,03 | 53,59 | 51,66 | 53,44 | 1,83% | 3.385.613,00 |
| 09.03.2026 | 52,41 | 52,76 | 49,72 | 52,48 | -0,87% | 3.579.614,00 |
| 06.03.2026 | 54,76 | 55,00 | 52,82 | 52,94 | -4,56% | 2.486.165,00 |
| 05.03.2026 | 55,80 | 56,32 | 55,04 | 55,47 | -1,58% | 2.551.215,00 |
| 04.03.2026 | 55,12 | 56,70 | 54,50 | 56,36 | 2,01% | 3.548.181,00 |
| 03.03.2026 | 54,94 | 56,52 | 53,36 | 55,25 | -1,76% | 3.265.891,00 |
| 02.03.2026 | 56,99 | 57,27 | 55,64 | 56,24 | -2,33% | 2.729.710,00 |
| 27.02.2026 | 60,25 | 60,71 | 57,45 | 57,58 | -5,87% | 18.557.989,00 |
| 26.02.2026 | 60,64 | 61,66 | 60,14 | 61,17 | 1,44% | 1.816.940,00 |
| 25.02.2026 | 59,75 | 60,58 | 59,05 | 60,30 | 1,34% | 2.628.045,00 |
| 24.02.2026 | 58,70 | 60,05 | 58,00 | 59,50 | -0,20% | 2.511.087,00 |
| 23.02.2026 | 60,92 | 61,54 | 59,29 | 59,62 | -2,07% | 2.735.515,00 |
| 20.02.2026 | 62,36 | 62,68 | 60,76 | 60,88 | -2,15% | 2.482.832,00 |
| 19.02.2026 | 61,45 | 62,29 | 60,63 | 62,22 | 1,09% | 2.462.194,00 |
| 18.02.2026 | 60,51 | 61,83 | 60,40 | 61,55 | 1,47% | 2.366.906,00 |
| 17.02.2026 | 61,69 | 62,05 | 59,94 | 60,66 | -1,35% | 2.657.252,00 |
| 13.02.2026 | 59,41 | 61,99 | 59,41 | 61,49 | 4,10% | 2.517.870,00 |
| 12.02.2026 | 62,40 | 62,40 | 57,59 | 59,07 | -4,39% | 6.361.163,00 |
| 11.02.2026 | 66,16 | 66,77 | 61,44 | 61,78 | -6,54% | 4.349.454,00 |
| 10.02.2026 | 65,14 | 66,56 | 64,93 | 66,10 | 1,68% | 2.123.633,00 |
| 09.02.2026 | 64,35 | 65,15 | 64,01 | 65,01 | 0,45% | 2.032.070,00 |
| 06.02.2026 | 63,09 | 64,83 | 62,87 | 64,72 | 2,45% | 3.461.951,00 |
| 05.02.2026 | 64,57 | 64,63 | 62,89 | 63,17 | -0,88% | 1.956.705,00 |
| 04.02.2026 | 63,40 | 64,56 | 63,13 | 63,73 | 1,55% | 2.853.986,00 |
| 03.02.2026 | 63,07 | 63,88 | 62,42 | 62,76 | -0,48% | 3.116.110,00 |
| 02.02.2026 | 64,80 | 65,06 | 62,99 | 63,06 | -2,49% | 1.712.571,00 |
| 30.01.2026 | 65,21 | 65,64 | 64,00 | 64,67 | -0,52% | 2.621.926,00 |
| 29.01.2026 | 64,45 | 65,29 | 63,43 | 65,01 | 1,34% | 2.381.158,00 |
| 28.01.2026 | 63,90 | 66,30 | 62,75 | 64,15 | -1,64% | 4.016.846,00 |
| 27.01.2026 | 64,60 | 65,34 | 63,95 | 65,22 | 0,69% | 3.458.194,00 |
| 26.01.2026 | 65,34 | 65,93 | 64,48 | 64,77 | -1,10% | 1.626.398,00 |
| 23.01.2026 | 65,10 | 65,68 | 64,69 | 65,49 | 0,14% | 1.629.720,00 |
| 22.01.2026 | 66,54 | 67,51 | 65,35 | 65,40 | -0,80% | 1.674.432,00 |
| 21.01.2026 | 66,09 | 66,83 | 65,60 | 65,93 | 0,46% | 1.527.467,00 |
| 20.01.2026 | 66,57 | 67,20 | 65,47 | 65,63 | -2,75% | 1.436.892,00 |
| 19.01.2026 | 67,37 | 67,56 | 67,35 | 67,48 | -0,69% | - |
| 16.01.2026 | 66,91 | 68,02 | 66,43 | 67,95 | 1,25% | 2.207.305,00 |
| 15.01.2026 | 66,47 | 67,66 | 65,86 | 67,11 | 1,11% | 1.623.866,00 |
| 14.01.2026 | 66,02 | 66,38 | 65,16 | 66,37 | 0,08% | 1.667.311,00 |
| 13.01.2026 | 67,69 | 67,99 | 65,96 | 66,32 | -0,88% | 1.476.720,00 |
| 12.01.2026 | 67,31 | 67,77 | 66,30 | 66,91 | -1,57% | 1.666.008,00 |
| 09.01.2026 | 67,42 | 68,09 | 66,71 | 67,98 | 1,39% | 1.126.225,00 |
| 08.01.2026 | 66,20 | 67,74 | 65,77 | 67,05 | 1,39% | 1.185.375,00 |
| 07.01.2026 | 68,75 | 68,91 | 65,82 | 66,13 | -2,89% | 1.939.723,00 |
| 06.01.2026 | 66,84 | 68,25 | 66,79 | 68,10 | 1,51% | 1.717.759,00 |
| 05.01.2026 | 67,19 | 67,92 | 66,90 | 67,09 | -1,08% | 2.625.184,00 |
| 02.01.2026 | 67,63 | 68,23 | 66,91 | 67,82 | 0,50% | 1.078.908,00 |
| 31.12.2025 | 68,82 | 68,86 | 67,34 | 67,48 | -2,58% | 1.106.334,00 |
| 30.12.2025 | 69,25 | 69,36 | 68,69 | 69,27 | 0,38% | 848.936,00 |
| 29.12.2025 | 69,61 | 69,65 | 68,91 | 69,01 | -0,48% | 909.154,00 |
| 26.12.2025 | 69,16 | 69,42 | 68,95 | 69,34 | 0,17% | 529.341,00 |
| 24.12.2025 | 68,68 | 69,43 | 68,55 | 69,22 | 0,61% | 446.349,00 |
| 23.12.2025 | 69,21 | 69,26 | 68,56 | 68,80 | -0,94% | 1.122.038,00 |
| 22.12.2025 | 68,62 | 69,58 | 68,30 | 69,45 | 1,08% | 1.212.656,00 |
| 19.12.2025 | 69,06 | 69,45 | 68,36 | 68,71 | -0,69% | 2.744.639,00 |
| 18.12.2025 | 69,99 | 70,00 | 68,67 | 69,19 | -0,50% | 1.562.857,00 |
| 17.12.2025 | 70,87 | 71,58 | 68,74 | 69,54 | -1,64% | 1.704.256,00 |
| 16.12.2025 | 71,79 | 71,93 | 69,77 | 70,70 | -1,28% | 1.816.101,00 |
| 15.12.2025 | 71,88 | 72,32 | 71,18 | 71,62 | 0,29% | 1.208.346,00 |
| 12.12.2025 | 71,69 | 72,24 | 70,95 | 71,41 | -0,29% | 1.117.423,00 |
| 11.12.2025 | 70,57 | 71,78 | 70,46 | 71,62 | 1,82% | 930.468,00 |
| 10.12.2025 | 69,23 | 70,75 | 69,00 | 70,34 | 1,97% | 1.796.013,00 |
| 09.12.2025 | 68,04 | 69,86 | 68,04 | 68,98 | 0,66% | 885.632,00 |
| 08.12.2025 | 68,90 | 69,08 | 68,05 | 68,53 | -1,08% | 1.257.264,00 |
| 05.12.2025 | 70,74 | 70,81 | 68,70 | 69,28 | -1,81% | 1.912.516,00 |
| 04.12.2025 | 71,56 | 71,65 | 70,25 | 70,56 | -0,83% | 1.081.576,00 |
| 03.12.2025 | 72,50 | 72,50 | 70,73 | 71,15 | -0,84% | 1.081.622,00 |
| 02.12.2025 | 72,40 | 72,40 | 71,33 | 71,75 | -0,31% | 874.713,00 |
| 01.12.2025 | 71,63 | 72,72 | 71,22 | 71,97 | -0,54% | 1.197.315,00 |
| 28.11.2025 | 72,69 | 72,82 | 72,25 | 72,36 | -0,48% | 414.049,00 |
| 26.11.2025 | 72,34 | 73,12 | 72,09 | 72,71 | 0,39% | 1.231.315,00 |
| 25.11.2025 | 70,89 | 73,17 | 70,77 | 72,43 | 2,50% | 1.443.673,00 |
| 24.11.2025 | 70,22 | 71,05 | 69,72 | 70,66 | 0,89% | 1.466.411,00 |
| 21.11.2025 | 69,01 | 70,45 | 68,81 | 70,04 | 2,01% | 1.250.144,00 |
| 20.11.2025 | 69,69 | 70,90 | 68,63 | 68,66 | -1,04% | 1.116.187,00 |
| 19.11.2025 | 69,21 | 69,68 | 68,56 | 69,38 | 0,36% | 975.230,00 |
| 18.11.2025 | 69,45 | 69,48 | 68,46 | 69,13 | 0,03% | 1.116.561,00 |
| 17.11.2025 | 70,76 | 70,76 | 68,71 | 69,11 | -2,17% | 1.021.733,00 |
| 14.11.2025 | 70,40 | 71,11 | 70,04 | 70,64 | -0,23% | 1.059.275,00 |
| 13.11.2025 | 71,42 | 72,15 | 70,65 | 70,80 | -1,19% | 1.302.544,00 |
| 12.11.2025 | 72,13 | 73,03 | 71,65 | 71,65 | -1,06% | 1.535.183,00 |
| 11.11.2025 | 71,62 | 72,86 | 71,60 | 72,42 | 1,13% | 1.874.286,00 |
| 10.11.2025 | 72,26 | 72,38 | 71,01 | 71,61 | -1,04% | 1.306.816,00 |
| 07.11.2025 | 70,20 | 72,54 | 70,10 | 72,36 | 3,22% | 1.899.082,00 |
| 06.11.2025 | 70,28 | 70,76 | 68,97 | 70,10 | 1,05% | 1.681.258,00 |
| 05.11.2025 | 69,80 | 69,80 | 68,01 | 69,37 | -0,52% | 1.534.424,00 |
| 04.11.2025 | 69,85 | 70,86 | 69,50 | 69,73 | -1,25% | 1.536.728,00 |
| 03.11.2025 | 70,51 | 70,87 | 69,43 | 70,61 | -0,81% | 1.368.037,00 |