82,375€
-2,58%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 85,84 | 85,97 | 85,84 | 85,97 | 1,67% | 597,00 |
| 19.03.2026 | 85,58 | 85,58 | 83,39 | 84,56 | -3,15% | 9.410,00 |
| 18.03.2026 | 87,40 | 88,23 | 86,57 | 87,31 | 1,63% | 7.980,00 |
| 17.03.2026 | 84,64 | 86,87 | 84,54 | 85,91 | 1,15% | 3.315,00 |
| 16.03.2026 | 84,64 | 85,91 | 84,17 | 84,93 | 0,02% | 6.734,00 |
| 13.03.2026 | 84,24 | 86,19 | 84,11 | 84,91 | -1,11% | 6.143,00 |
| 12.03.2026 | 88,48 | 88,52 | 85,67 | 85,86 | -3,93% | 23.191,00 |
| 11.03.2026 | 87,66 | 89,66 | 87,66 | 89,37 | 1,15% | 5.516,00 |
| 10.03.2026 | 88,61 | 89,09 | 87,37 | 88,35 | 3,36% | 8.242,00 |
| 09.03.2026 | 83,99 | 85,48 | 83,00 | 85,48 | -1,04% | 17.157,00 |
| 06.03.2026 | 87,53 | 88,10 | 84,84 | 86,38 | -0,83% | 25.478,00 |
| 05.03.2026 | 87,77 | 89,95 | 86,92 | 87,10 | -2,61% | 12.237,00 |
| 04.03.2026 | 88,02 | 90,30 | 87,80 | 89,43 | 1,31% | 18.454,00 |
| 03.03.2026 | 89,74 | 89,81 | 86,68 | 88,27 | -4,17% | 20.874,00 |
| 02.03.2026 | 92,14 | 93,43 | 91,17 | 92,11 | -3,51% | 15.030,00 |
| 27.02.2026 | 96,02 | 97,25 | 94,61 | 95,46 | -0,89% | 5.032,00 |
| 26.02.2026 | 96,14 | 96,83 | 95,86 | 96,32 | -0,08% | 8.454,00 |
| 25.02.2026 | 95,73 | 96,48 | 95,60 | 96,40 | 2,09% | 3.101,00 |
| 24.02.2026 | 94,13 | 94,54 | 93,51 | 94,43 | -1,42% | 7.858,00 |
| 23.02.2026 | 95,85 | 97,08 | 95,49 | 95,79 | 1,12% | 5.788,00 |
| 20.02.2026 | 94,15 | 95,01 | 93,60 | 94,73 | 1,05% | 6.226,00 |
| 19.02.2026 | 94,31 | 94,72 | 93,70 | 93,75 | -0,61% | 3.505,00 |
| 18.02.2026 | 93,19 | 94,62 | 93,19 | 94,33 | 2,10% | 8.177,00 |
| 17.02.2026 | 90,88 | 92,39 | 90,64 | 92,39 | 1,68% | 7.194,00 |
| 16.02.2026 | 90,24 | 91,41 | 90,16 | 90,86 | 1,58% | 7.558,00 |
| 13.02.2026 | 91,14 | 91,90 | 88,60 | 89,45 | -2,32% | 17.481,00 |
| 12.02.2026 | 93,61 | 94,20 | 90,82 | 91,57 | -1,12% | 12.146,00 |
| 11.02.2026 | 93,65 | 93,65 | 91,73 | 92,61 | -0,39% | 9.986,00 |
| 10.02.2026 | 94,40 | 95,00 | 92,97 | 92,97 | -1,31% | 6.926,00 |
| 09.02.2026 | 92,90 | 94,20 | 92,08 | 94,20 | 1,07% | 8.371,00 |
| 06.02.2026 | 92,10 | 93,51 | 91,58 | 93,20 | 1,23% | 5.993,00 |
| 05.02.2026 | 93,91 | 95,41 | 91,36 | 92,07 | 0,90% | 23.041,00 |
| 04.02.2026 | 91,92 | 92,57 | 91,15 | 91,25 | -0,78% | 7.957,00 |
| 03.02.2026 | 93,13 | 93,65 | 91,81 | 91,97 | -0,45% | 14.153,00 |
| 02.02.2026 | 90,09 | 92,48 | 90,04 | 92,39 | 1,33% | 8.507,00 |
| 30.01.2026 | 89,95 | 91,18 | 89,95 | 91,18 | 1,24% | 3.115,00 |
| 29.01.2026 | 90,59 | 91,39 | 89,97 | 90,06 | -0,28% | 5.593,00 |
| 28.01.2026 | 90,30 | 90,73 | 89,56 | 90,31 | 0,21% | 6.742,00 |
| 27.01.2026 | 89,11 | 90,31 | 88,92 | 90,12 | 1,81% | 4.198,00 |
| 26.01.2026 | 88,20 | 88,82 | 88,20 | 88,52 | 0,49% | 4.647,00 |
| 23.01.2026 | 87,82 | 88,57 | 87,82 | 88,09 | 0,07% | 6.708,00 |
| 22.01.2026 | 87,15 | 88,52 | 87,06 | 88,03 | 2,63% | 9.216,00 |
| 21.01.2026 | 86,06 | 86,31 | 84,69 | 85,77 | -0,68% | 19.942,00 |
| 20.01.2026 | 86,26 | 86,45 | 85,28 | 86,36 | -0,58% | 9.595,00 |
| 19.01.2026 | 85,58 | 86,86 | 85,55 | 86,86 | -0,37% | 12.491,00 |
| 16.01.2026 | 87,25 | 87,71 | 86,44 | 87,18 | -0,26% | 3.117,00 |
| 15.01.2026 | 86,65 | 87,85 | 86,50 | 87,41 | 0,45% | 5.347,00 |
| 14.01.2026 | 87,32 | 87,84 | 87,02 | 87,02 | 0,17% | 15.958,00 |
| 13.01.2026 | 87,46 | 87,73 | 86,31 | 86,87 | -0,07% | 14.974,00 |
| 12.01.2026 | 86,48 | 87,70 | 85,49 | 86,93 | -0,23% | 6.188,00 |
| 09.01.2026 | 85,54 | 87,25 | 84,98 | 87,13 | 5,79% | 33.477,00 |
| 08.01.2026 | 80,83 | 82,36 | 80,83 | 82,36 | 3,27% | 20.602,00 |
| 07.01.2026 | 81,14 | 81,17 | 79,67 | 79,75 | -0,92% | 5.288,00 |
| 06.01.2026 | 82,66 | 82,83 | 79,89 | 80,49 | -1,67% | 11.662,00 |
| 05.01.2026 | 82,29 | 82,34 | 80,01 | 81,86 | -0,15% | 10.450,00 |
| 02.01.2026 | 80,59 | 82,03 | 80,59 | 81,98 | 0,89% | 9.047,00 |
| 30.12.2025 | 80,76 | 81,31 | 80,58 | 81,26 | 1,18% | 5.458,00 |
| 29.12.2025 | 80,75 | 80,83 | 80,01 | 80,31 | -0,37% | 5.079,00 |
| 23.12.2025 | 80,28 | 80,84 | 79,76 | 80,61 | 0,37% | 4.073,00 |
| 22.12.2025 | 80,61 | 80,67 | 79,95 | 80,31 | -0,40% | 8.996,00 |
| 19.12.2025 | 80,74 | 81,07 | 80,33 | 80,63 | 0,24% | 6.701,00 |
| 18.12.2025 | 79,84 | 80,60 | 79,64 | 80,44 | 0,54% | 18.446,00 |
| 17.12.2025 | 79,16 | 80,13 | 79,14 | 80,01 | 1,47% | 5.645,00 |
| 16.12.2025 | 79,26 | 79,95 | 78,81 | 78,85 | -0,34% | 8.303,00 |
| 15.12.2025 | 78,86 | 79,44 | 78,69 | 79,12 | 1,22% | 6.745,00 |
| 12.12.2025 | 79,80 | 80,27 | 78,17 | 78,17 | -0,57% | 19.717,00 |
| 11.12.2025 | 77,20 | 78,90 | 77,20 | 78,62 | 2,10% | 10.956,00 |
| 10.12.2025 | 77,29 | 77,68 | 77,00 | 77,00 | -0,62% | 4.653,00 |
| 09.12.2025 | 77,56 | 77,88 | 77,06 | 77,48 | 1,41% | 25.048,00 |
| 08.12.2025 | 75,86 | 76,50 | 75,47 | 76,40 | 1,30% | 4.574,00 |
| 05.12.2025 | 76,11 | 76,60 | 75,42 | 75,42 | -0,44% | 17.198,00 |
| 04.12.2025 | 75,09 | 75,90 | 74,83 | 75,75 | 1,99% | 10.533,00 |
| 03.12.2025 | 74,89 | 75,38 | 74,22 | 74,27 | -1,05% | 10.912,00 |
| 02.12.2025 | 74,06 | 75,08 | 74,00 | 75,06 | 2,12% | 12.368,00 |
| 01.12.2025 | 73,72 | 74,43 | 73,48 | 73,50 | -0,27% | 12.643,00 |
| 28.11.2025 | 73,28 | 73,95 | 73,26 | 73,70 | 0,42% | 11.045,00 |
| 27.11.2025 | 72,49 | 73,46 | 72,42 | 73,39 | 1,20% | 17.012,00 |
| 26.11.2025 | 72,10 | 72,80 | 71,62 | 72,52 | 0,99% | 13.734,00 |
| 25.11.2025 | 70,65 | 72,19 | 70,15 | 71,81 | 1,89% | 12.555,00 |
| 24.11.2025 | 70,98 | 71,51 | 70,35 | 70,48 | 0,13% | 20.020,00 |
| 21.11.2025 | 69,04 | 70,39 | 68,79 | 70,39 | 0,46% | 16.448,00 |
| 20.11.2025 | 70,83 | 71,28 | 70,07 | 70,07 | 4,54% | 28.438,00 |
| 19.11.2025 | 66,67 | 67,30 | 66,02 | 67,03 | 0,52% | 15.820,00 |
| 18.11.2025 | 67,33 | 67,33 | 66,32 | 66,68 | -2,40% | 13.182,00 |
| 17.11.2025 | 68,81 | 68,81 | 68,00 | 68,32 | -0,70% | 5.536,00 |
| 14.11.2025 | 69,09 | 69,09 | 68,00 | 68,80 | -1,22% | 14.056,00 |
| 13.11.2025 | 69,99 | 70,40 | 69,62 | 69,65 | 0,43% | 17.027,00 |
| 12.11.2025 | 68,20 | 70,03 | 68,16 | 69,35 | 2,57% | 34.543,00 |
| 11.11.2025 | 67,46 | 67,71 | 67,36 | 67,61 | 0,90% | 27.757,00 |
| 10.11.2025 | 66,64 | 67,64 | 66,44 | 67,01 | 2,26% | 26.056,00 |
| 07.11.2025 | 65,53 | 66,11 | 65,34 | 65,53 | 0,38% | 14.194,00 |
| 06.11.2025 | 65,88 | 66,26 | 65,17 | 65,28 | -1,11% | 9.883,00 |
| 05.11.2025 | 65,97 | 66,20 | 65,50 | 66,01 | 0,09% | 10.968,00 |
| 04.11.2025 | 65,30 | 65,96 | 65,22 | 65,95 | 0,05% | 12.283,00 |
| 03.11.2025 | 66,03 | 66,55 | 65,49 | 65,92 | -1,73% | 16.052,00 |
| 31.10.2025 | 66,59 | 67,08 | 66,31 | 67,08 | 0,90% | 16.774,00 |
| 30.10.2025 | 66,50 | 66,84 | 65,70 | 66,48 | -0,58% | 55.915,00 |
| 29.10.2025 | 67,05 | 67,37 | 66,70 | 66,87 | 0,16% | 30.737,00 |
| 28.10.2025 | 67,27 | 67,52 | 66,13 | 66,76 | -3,57% | 46.692,00 |
| 27.10.2025 | 68,32 | 69,63 | 68,05 | 69,23 | 1,05% | 40.354,00 |