77,220€
-3,05%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 79,67 | 79,67 | 78,83 | 79,44 | -0,26% | 10.046,00 |
| 15.05.2025 | 79,85 | 79,96 | 79,38 | 79,65 | -0,25% | 8.646,00 |
| 14.05.2025 | 79,56 | 79,85 | 78,81 | 79,85 | 1,02% | 5.144,00 |
| 13.05.2025 | 79,37 | 79,41 | 78,70 | 79,04 | -0,10% | 7.095,00 |
| 12.05.2025 | 79,22 | 79,66 | 78,14 | 79,12 | 2,14% | 21.985,00 |
| 09.05.2025 | 77,15 | 77,46 | 76,91 | 77,46 | 0,51% | 9.400,00 |
| 08.05.2025 | 76,44 | 77,07 | 76,10 | 77,07 | 1,45% | 7.393,00 |
| 07.05.2025 | 75,99 | 76,63 | 75,79 | 75,97 | -0,03% | 6.442,00 |
| 06.05.2025 | 76,62 | 76,62 | 75,14 | 75,99 | -0,58% | 5.049,00 |
| 05.05.2025 | 76,61 | 76,75 | 76,09 | 76,43 | 0,14% | 8.931,00 |
| 02.05.2025 | 75,69 | 76,54 | 75,29 | 76,32 | 2,79% | 10.155,00 |
| 30.04.2025 | 75,28 | 75,51 | 73,01 | 74,25 | -0,70% | 9.141,00 |
| 29.04.2025 | 74,79 | 75,41 | 74,53 | 74,77 | 0,86% | 6.117,00 |
| 28.04.2025 | 73,54 | 74,60 | 73,29 | 74,13 | 1,90% | 11.294,00 |
| 25.04.2025 | 72,69 | 73,19 | 72,26 | 72,75 | 0,75% | 8.604,00 |
| 24.04.2025 | 72,50 | 72,77 | 70,77 | 72,21 | -2,25% | 24.229,00 |
| 23.04.2025 | 73,53 | 74,58 | 73,26 | 73,87 | 3,11% | 23.121,00 |
| 22.04.2025 | 70,86 | 71,86 | 70,81 | 71,64 | 1,29% | 8.150,00 |
| 17.04.2025 | 71,67 | 71,67 | 70,16 | 70,73 | -1,24% | 15.193,00 |
| 16.04.2025 | 70,47 | 71,62 | 69,97 | 71,62 | 1,40% | 6.413,00 |
| 15.04.2025 | 69,15 | 70,63 | 69,04 | 70,63 | 3,14% | 22.934,00 |
| 14.04.2025 | 68,40 | 68,89 | 67,70 | 68,48 | 4,41% | 15.679,00 |
| 11.04.2025 | 67,80 | 68,50 | 64,02 | 65,59 | -2,48% | 68.384,00 |
| 10.04.2025 | 71,25 | 71,35 | 67,26 | 67,26 | 5,41% | 28.307,00 |
| 09.04.2025 | 63,92 | 65,24 | 62,47 | 63,81 | -3,62% | 24.486,00 |
| 08.04.2025 | 67,11 | 68,12 | 65,07 | 66,21 | 0,12% | 17.571,00 |
| 07.04.2025 | 62,01 | 69,05 | 61,28 | 66,13 | -3,74% | 53.291,00 |
| 04.04.2025 | 71,69 | 72,01 | 66,86 | 68,70 | -6,83% | 48.499,00 |
| 03.04.2025 | 74,88 | 75,40 | 72,00 | 73,74 | -5,16% | 54.512,00 |
| 02.04.2025 | 76,28 | 77,75 | 76,27 | 77,75 | -0,88% | 12.074,00 |
| 01.04.2025 | 77,43 | 78,52 | 76,87 | 78,44 | 1,88% | 7.938,00 |
| 31.03.2025 | 77,41 | 77,50 | 76,41 | 76,99 | -1,94% | 15.438,00 |
| 28.03.2025 | 79,13 | 79,39 | 78,41 | 78,51 | -1,48% | 5.028,00 |
| 27.03.2025 | 79,20 | 80,66 | 78,72 | 79,69 | -0,92% | 13.847,00 |
| 26.03.2025 | 81,95 | 81,95 | 80,19 | 80,43 | -1,36% | 10.611,00 |
| 25.03.2025 | 80,40 | 81,54 | 80,28 | 81,54 | 2,58% | 9.162,00 |
| 24.03.2025 | 80,64 | 80,70 | 79,49 | 79,49 | -0,31% | 36.326,00 |
| 21.03.2025 | 79,08 | 80,15 | 78,44 | 79,74 | 0,83% | 5.402,00 |
| 20.03.2025 | 80,64 | 80,86 | 78,50 | 79,08 | -2,29% | 7.056,00 |
| 19.03.2025 | 80,60 | 80,95 | 80,14 | 80,93 | 0,85% | 10.394,00 |
| 18.03.2025 | 78,50 | 80,39 | 78,50 | 80,25 | 3,10% | 30.000,00 |
| 17.03.2025 | 76,23 | 78,14 | 76,13 | 77,84 | 2,89% | 6.849,00 |
| 14.03.2025 | 72,84 | 76,34 | 72,84 | 75,65 | 2,80% | 5.854,00 |
| 13.03.2025 | 73,71 | 74,08 | 73,07 | 73,59 | -0,18% | 12.048,00 |
| 12.03.2025 | 74,30 | 74,66 | 73,69 | 73,72 | 0,96% | 6.898,00 |
| 11.03.2025 | 74,66 | 74,77 | 72,30 | 73,02 | -2,03% | 13.153,00 |
| 10.03.2025 | 76,35 | 76,55 | 74,36 | 74,53 | -2,68% | 10.322,00 |
| 07.03.2025 | 76,80 | 77,25 | 76,29 | 76,58 | -0,61% | 5.698,00 |
| 06.03.2025 | 76,34 | 77,57 | 76,02 | 77,05 | 3,04% | 10.440,00 |
| 05.03.2025 | 74,07 | 75,39 | 74,07 | 74,78 | 4,22% | 14.717,00 |
| 04.03.2025 | 73,17 | 73,18 | 71,10 | 71,75 | -3,04% | 15.886,00 |
| 03.03.2025 | 72,85 | 74,33 | 72,41 | 74,00 | 1,58% | 15.362,00 |
| 28.02.2025 | 72,30 | 72,85 | 71,76 | 72,85 | 0,36% | 6.120,00 |
| 27.02.2025 | 72,57 | 73,52 | 72,11 | 72,59 | -0,15% | 11.046,00 |
| 26.02.2025 | 72,42 | 72,85 | 72,20 | 72,70 | 0,75% | 2.642,00 |
| 25.02.2025 | 71,41 | 72,53 | 71,41 | 72,16 | 1,58% | 6.075,00 |
| 24.02.2025 | 71,32 | 71,50 | 70,91 | 71,04 | -0,08% | 4.930,00 |
| 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 |