70,000€
-1,27%
Echtzeit-Aktienkurs BNP PARIBAS INH. EO 2
Bid:
Ask:
Aktienkurse zur BNP PARIBAS INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 71,38 | 71,38 | 70,76 | 71,10 | 0,28% | 7.739,00 |
| 20.02.2025 | 70,92 | 71,54 | 70,79 | 70,90 | 0,97% | 6.516,00 |
| 19.02.2025 | 71,09 | 71,15 | 68,70 | 70,22 | -1,28% | 9.440,00 |
| 18.02.2025 | 70,20 | 71,25 | 70,07 | 71,13 | 1,82% | 6.962,00 |
| 17.02.2025 | 70,21 | 70,71 | 69,86 | 69,86 | -0,16% | 10.587,00 |
| 14.02.2025 | 69,96 | 70,24 | 69,78 | 69,97 | -0,30% | 6.136,00 |
| 13.02.2025 | 71,07 | 71,13 | 69,97 | 70,18 | -1,04% | 6.418,00 |
| 12.02.2025 | 70,85 | 71,05 | 70,48 | 70,92 | 1,13% | 7.436,00 |
| 11.02.2025 | 69,70 | 70,19 | 69,41 | 70,13 | 0,96% | 6.592,00 |
| 10.02.2025 | 69,88 | 70,08 | 69,46 | 69,46 | -0,01% | 20.254,00 |
| 07.02.2025 | 69,15 | 69,69 | 68,86 | 69,47 | 1,83% | 7.643,00 |
| 06.02.2025 | 66,60 | 68,38 | 66,54 | 68,22 | 2,83% | 14.479,00 |
| 05.02.2025 | 67,35 | 67,35 | 65,96 | 66,34 | -1,09% | 14.597,00 |
| 04.02.2025 | 66,12 | 67,07 | 65,09 | 67,07 | 4,21% | 25.078,00 |
| 03.02.2025 | 64,26 | 64,79 | 63,98 | 64,36 | -2,04% | 4.145,00 |
| 31.01.2025 | 65,77 | 66,00 | 65,54 | 65,70 | 0,02% | 7.206,00 |
| 30.01.2025 | 64,91 | 65,90 | 64,63 | 65,69 | 1,58% | 8.282,00 |
| 29.01.2025 | 64,41 | 64,73 | 64,10 | 64,67 | 0,09% | 5.411,00 |
| 28.01.2025 | 64,35 | 65,00 | 64,25 | 64,61 | 0,59% | 3.928,00 |
| 27.01.2025 | 63,78 | 64,52 | 63,62 | 64,23 | 1,01% | 5.410,00 |
| 24.01.2025 | 63,72 | 64,27 | 63,42 | 63,59 | 0,28% | 7.942,00 |
| 23.01.2025 | 62,69 | 63,42 | 62,60 | 63,41 | 1,90% | 7.346,00 |
| 22.01.2025 | 62,94 | 62,98 | 62,19 | 62,23 | -1,44% | 1.725,00 |
| 21.01.2025 | 62,95 | 63,14 | 62,76 | 63,14 | 0,40% | 2.290,00 |
| 20.01.2025 | 62,64 | 63,18 | 62,50 | 62,89 | 1,06% | 4.292,00 |
| 17.01.2025 | 62,26 | 62,60 | 62,06 | 62,23 | 0,05% | 4.997,00 |
| 16.01.2025 | 62,35 | 62,42 | 62,00 | 62,20 | 0,18% | 5.398,00 |
| 15.01.2025 | 61,09 | 62,28 | 60,66 | 62,09 | 2,05% | 11.061,00 |
| 14.01.2025 | 60,87 | 61,33 | 60,75 | 60,84 | 2,06% | 16.609,00 |
| 13.01.2025 | 59,55 | 59,83 | 58,87 | 59,61 | 0,47% | 2.173,00 |
| 10.01.2025 | 59,79 | 60,10 | 59,21 | 59,33 | -1,05% | 4.039,00 |
| 09.01.2025 | 59,36 | 60,17 | 59,15 | 59,96 | -0,27% | 6.118,00 |
| 08.01.2025 | 60,42 | 60,84 | 59,38 | 60,12 | -0,43% | 12.031,00 |
| 07.01.2025 | 59,95 | 61,00 | 59,42 | 60,38 | 0,55% | 3.408,00 |
| 06.01.2025 | 59,28 | 60,12 | 59,13 | 60,05 | 2,79% | 8.481,00 |
| 03.01.2025 | 59,37 | 59,37 | 58,18 | 58,42 | -1,40% | 3.698,00 |
| 02.01.2025 | 59,80 | 59,80 | 58,01 | 59,25 | 0,49% | 7.674,00 |
| 30.12.2024 | 58,54 | 59,34 | 58,50 | 58,96 | 0,79% | 2.921,00 |
| 27.12.2024 | 58,02 | 58,64 | 58,02 | 58,50 | 1,81% | 7.911,00 |
| 23.12.2024 | 57,45 | 57,47 | 57,09 | 57,46 | -0,02% | 2.187,00 |
| 20.12.2024 | 57,21 | 57,62 | 56,64 | 57,47 | -0,54% | 6.102,00 |
| 19.12.2024 | 57,36 | 58,05 | 57,30 | 57,78 | -1,48% | 4.375,00 |
| 18.12.2024 | 58,50 | 58,98 | 58,30 | 58,65 | 0,72% | 4.094,00 |
| 17.12.2024 | 58,78 | 58,78 | 58,23 | 58,23 | -1,04% | 2.883,00 |
| 16.12.2024 | 58,97 | 59,22 | 58,49 | 58,84 | -0,22% | 2.525,00 |
| 13.12.2024 | 59,06 | 59,32 | 58,82 | 58,97 | -0,12% | 45.259,00 |
| 12.12.2024 | 59,90 | 59,90 | 58,74 | 59,04 | -0,81% | 24.965,00 |
| 11.12.2024 | 59,88 | 59,92 | 59,40 | 59,52 | -0,32% | 5.947,00 |
| 10.12.2024 | 60,14 | 60,14 | 59,53 | 59,71 | -0,62% | 5.407,00 |
| 09.12.2024 | 59,67 | 60,27 | 59,55 | 60,08 | 2,63% | 8.388,00 |
| 06.12.2024 | 58,14 | 59,10 | 58,01 | 58,54 | 1,14% | 12.721,00 |
| 05.12.2024 | 56,64 | 58,00 | 56,64 | 57,88 | 2,41% | 5.404,00 |
| 04.12.2024 | 56,05 | 56,75 | 56,04 | 56,52 | 1,34% | 2.440,00 |
| 03.12.2024 | 56,10 | 56,80 | 55,65 | 55,77 | -0,41% | 5.906,00 |
| 02.12.2024 | 55,80 | 56,70 | 55,38 | 56,00 | -1,18% | 22.946,00 |
| 29.11.2024 | 55,78 | 56,87 | 55,70 | 56,67 | 0,87% | 12.804,00 |
| 28.11.2024 | 55,71 | 56,38 | 55,59 | 56,18 | 0,83% | 13.561,00 |
| 27.11.2024 | 55,30 | 55,76 | 54,69 | 55,72 | -1,10% | 13.996,00 |
| 26.11.2024 | 56,40 | 56,88 | 56,07 | 56,34 | -1,26% | 7.906,00 |
| 25.11.2024 | 57,20 | 57,20 | 56,40 | 57,06 | 0,12% | 3.948,00 |
| 22.11.2024 | 58,30 | 58,30 | 56,20 | 56,99 | -2,20% | 8.323,00 |
| 21.11.2024 | 58,25 | 58,41 | 57,94 | 58,27 | -0,44% | 7.385,00 |
| 20.11.2024 | 59,19 | 59,20 | 58,30 | 58,53 | -1,35% | 7.599,00 |
| 19.11.2024 | 60,73 | 60,73 | 58,51 | 59,33 | -1,74% | 9.616,00 |
| 18.11.2024 | 60,22 | 60,46 | 60,06 | 60,38 | 0,48% | 1.628,00 |
| 15.11.2024 | 59,25 | 60,48 | 59,25 | 60,09 | 1,01% | 7.833,00 |
| 14.11.2024 | 59,46 | 59,70 | 59,31 | 59,49 | 0,75% | 2.384,00 |
| 13.11.2024 | 59,36 | 59,64 | 58,50 | 59,05 | -0,34% | 4.277,00 |
| 12.11.2024 | 60,06 | 60,34 | 59,17 | 59,25 | -2,34% | 4.430,00 |
| 11.11.2024 | 60,11 | 60,91 | 60,00 | 60,67 | 1,57% | 53.699,00 |
| 08.11.2024 | 59,40 | 59,76 | 58,95 | 59,73 | 1,01% | 6.753,00 |
| 07.11.2024 | 61,25 | 61,25 | 59,13 | 59,13 | -3,16% | 25.283,00 |
| 06.11.2024 | 63,73 | 63,80 | 60,55 | 61,06 | -2,71% | 7.122,00 |
| 05.11.2024 | 62,79 | 62,79 | 62,04 | 62,76 | -0,19% | 3.891,00 |
| 04.11.2024 | 62,98 | 63,12 | 62,76 | 62,88 | -0,36% | 2.476,00 |
| 01.11.2024 | 62,69 | 63,33 | 62,65 | 63,11 | 0,59% | 2.785,00 |
| 31.10.2024 | 60,93 | 62,74 | 60,56 | 62,74 | -4,08% | 17.236,00 |
| 30.10.2024 | 65,49 | 65,73 | 64,98 | 65,41 | -0,77% | 1.380,00 |
| 29.10.2024 | 66,75 | 66,75 | 65,90 | 65,92 | -0,14% | 1.409,00 |
| 28.10.2024 | 65,75 | 66,04 | 65,37 | 66,01 | 1,04% | 1.599,00 |
| 25.10.2024 | 65,28 | 65,79 | 65,20 | 65,33 | 0,18% | 1.790,00 |
| 24.10.2024 | 65,49 | 65,76 | 65,21 | 65,21 | 0,08% | 1.572,00 |
| 23.10.2024 | 65,66 | 65,74 | 65,16 | 65,16 | -0,79% | 502,00 |
| 22.10.2024 | 65,45 | 65,75 | 64,89 | 65,68 | -0,20% | 1.812,00 |
| 21.10.2024 | 66,06 | 66,23 | 65,76 | 65,81 | -0,80% | 4.154,00 |
| 18.10.2024 | 65,53 | 66,51 | 65,45 | 66,34 | 1,11% | 3.422,00 |
| 17.10.2024 | 64,57 | 65,85 | 64,50 | 65,61 | 1,74% | 8.194,00 |
| 16.10.2024 | 63,54 | 64,49 | 63,42 | 64,49 | 1,35% | 1.684,00 |
| 15.10.2024 | 62,93 | 63,82 | 62,65 | 63,63 | 1,13% | 35.130,00 |
| 14.10.2024 | 62,33 | 62,92 | 62,16 | 62,92 | 1,17% | 4.005,00 |
| 11.10.2024 | 61,94 | 62,37 | 61,94 | 62,19 | 0,40% | 959,00 |
| 10.10.2024 | 62,31 | 62,34 | 61,94 | 61,94 | -0,21% | 748,00 |
| 09.10.2024 | 61,82 | 62,12 | 61,77 | 62,07 | 0,27% | 816,00 |
| 08.10.2024 | 61,49 | 62,10 | 61,39 | 61,90 | 0,02% | 1.722,00 |
| 07.10.2024 | 61,32 | 61,89 | 61,11 | 61,89 | 1,73% | 1.292,00 |
| 04.10.2024 | 60,07 | 61,22 | 60,07 | 60,84 | 1,38% | 8.838,00 |
| 03.10.2024 | 60,65 | 60,65 | 59,74 | 60,01 | -1,67% | 3.574,00 |
| 02.10.2024 | 61,02 | 61,49 | 60,70 | 61,03 | -0,20% | 2.762,00 |
| 01.10.2024 | 62,01 | 62,01 | 60,54 | 61,15 | -0,63% | 6.184,00 |
| 30.09.2024 | 62,22 | 62,31 | 61,41 | 61,54 | -2,81% | 11.726,00 |