62,880€
-0,36%
Echtzeit-Aktienkurs BNP PARIBAS INH. EO 2
Bid:
Ask:
Aktienkurse zur BNP PARIBAS INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 62,86 | 63,70 | 62,86 | 63,32 | 0,22% | 3.318,00 |
| 26.09.2024 | 63,25 | 63,60 | 62,90 | 63,18 | 1,33% | 9.329,00 |
| 25.09.2024 | 62,26 | 62,63 | 61,79 | 62,35 | -0,87% | 4.330,00 |
| 24.09.2024 | 62,97 | 63,51 | 62,80 | 62,90 | 0,77% | 1.340,00 |
| 23.09.2024 | 64,63 | 64,63 | 61,58 | 62,42 | -3,73% | 9.932,00 |
| 20.09.2024 | 65,49 | 65,60 | 64,45 | 64,84 | -0,51% | 15.250,00 |
| 19.09.2024 | 65,01 | 65,17 | 64,74 | 65,17 | 1,61% | 2.609,00 |
| 18.09.2024 | 64,32 | 64,52 | 64,14 | 64,14 | -0,56% | 578,00 |
| 17.09.2024 | 63,96 | 64,50 | 63,81 | 64,50 | 1,85% | 5.243,00 |
| 16.09.2024 | 63,05 | 63,44 | 62,83 | 63,33 | 0,00% | 2.945,00 |
| 13.09.2024 | 63,81 | 63,93 | 63,33 | 63,33 | -0,19% | 1.038,00 |
| 12.09.2024 | 63,57 | 63,83 | 63,16 | 63,45 | 1,39% | 1.116,00 |
| 11.09.2024 | 62,92 | 62,92 | 61,88 | 62,58 | 0,58% | 4.153,00 |
| 10.09.2024 | 62,43 | 63,21 | 62,00 | 62,22 | -0,67% | 1.358,00 |
| 09.09.2024 | 62,17 | 62,91 | 62,17 | 62,64 | 0,68% | 2.269,00 |
| 06.09.2024 | 63,08 | 63,49 | 61,94 | 62,22 | -2,08% | 1.453,00 |
| 05.09.2024 | 62,37 | 63,75 | 62,37 | 63,54 | 2,58% | 3.393,00 |
| 04.09.2024 | 61,02 | 62,07 | 60,97 | 61,94 | 0,52% | 1.978,00 |
| 03.09.2024 | 62,79 | 62,79 | 61,28 | 61,62 | -1,42% | 4.760,00 |
| 02.09.2024 | 62,46 | 62,70 | 62,22 | 62,51 | -0,08% | 1.555,00 |
| 30.08.2024 | 62,64 | 62,64 | 62,30 | 62,56 | 0,85% | 996,00 |
| 29.08.2024 | 61,93 | 62,58 | 61,93 | 62,03 | 0,27% | 2.105,00 |
| 28.08.2024 | 62,00 | 62,00 | 61,58 | 61,86 | -0,32% | 677,00 |
| 27.08.2024 | 62,00 | 62,21 | 61,93 | 62,06 | 0,88% | 3.416,00 |
| 26.08.2024 | 61,49 | 61,71 | 61,27 | 61,52 | 0,15% | 549,00 |
| 23.08.2024 | 61,40 | 61,59 | 61,26 | 61,43 | 0,61% | 998,00 |
| 22.08.2024 | 61,33 | 61,50 | 61,02 | 61,06 | -0,18% | 495,00 |
| 21.08.2024 | 60,88 | 61,37 | 60,88 | 61,17 | 0,46% | 5.041,00 |
| 20.08.2024 | 61,53 | 61,56 | 60,74 | 60,89 | -0,93% | 2.683,00 |
| 19.08.2024 | 61,27 | 61,80 | 61,27 | 61,46 | 0,52% | 1.482,00 |
| 16.08.2024 | 60,67 | 61,30 | 60,67 | 61,14 | 1,04% | 2.110,00 |
| 15.08.2024 | 59,90 | 60,65 | 59,77 | 60,51 | 1,27% | 1.810,00 |
| 14.08.2024 | 59,62 | 59,77 | 59,55 | 59,75 | 0,93% | 404,00 |
| 13.08.2024 | 59,59 | 59,59 | 59,00 | 59,20 | -0,08% | 10.140,00 |
| 12.08.2024 | 59,61 | 59,79 | 59,15 | 59,25 | -0,12% | 2.468,00 |
| 09.08.2024 | 59,69 | 60,26 | 58,98 | 59,32 | -0,27% | 5.655,00 |
| 08.08.2024 | 59,00 | 59,49 | 58,53 | 59,48 | 0,02% | 4.146,00 |
| 07.08.2024 | 58,52 | 60,00 | 58,52 | 59,47 | 2,76% | 5.194,00 |
| 06.08.2024 | 58,98 | 59,13 | 57,50 | 57,87 | -1,33% | 5.039,00 |
| 05.08.2024 | 57,22 | 58,65 | 56,91 | 58,65 | -1,66% | 21.873,00 |
| 02.08.2024 | 60,67 | 60,88 | 59,24 | 59,64 | -2,80% | 24.340,00 |
| 01.08.2024 | 63,00 | 63,00 | 61,30 | 61,36 | -3,19% | 24.944,00 |
| 31.07.2024 | 64,14 | 64,32 | 63,22 | 63,38 | -1,45% | 1.073,00 |
| 30.07.2024 | 64,08 | 64,59 | 63,97 | 64,31 | 0,66% | 2.385,00 |
| 29.07.2024 | 65,00 | 65,00 | 63,36 | 63,89 | -0,76% | 15.712,00 |
| 26.07.2024 | 64,72 | 65,00 | 64,38 | 64,38 | -0,29% | 3.781,00 |
| 25.07.2024 | 63,88 | 64,61 | 62,80 | 64,57 | 0,76% | 5.820,00 |
| 24.07.2024 | 64,38 | 64,47 | 63,60 | 64,08 | -1,05% | 2.490,00 |
| 23.07.2024 | 64,39 | 65,00 | 64,23 | 64,76 | 0,31% | 4.594,00 |
| 22.07.2024 | 63,39 | 64,56 | 63,39 | 64,56 | 2,53% | 8.694,00 |
| 19.07.2024 | 62,94 | 63,02 | 62,65 | 62,97 | -0,94% | 1.394,00 |
| 18.07.2024 | 63,39 | 63,65 | 63,07 | 63,57 | 0,86% | 1.131,00 |
| 17.07.2024 | 62,46 | 63,27 | 62,36 | 63,03 | 0,69% | 3.597,00 |
| 16.07.2024 | 62,08 | 62,65 | 62,08 | 62,60 | -0,32% | 3.153,00 |
| 15.07.2024 | 61,89 | 62,82 | 61,89 | 62,80 | 0,43% | 7.813,00 |
| 12.07.2024 | 62,15 | 62,70 | 62,15 | 62,53 | 0,69% | 11.776,00 |
| 11.07.2024 | 62,16 | 62,35 | 61,60 | 62,10 | 0,88% | 36.201,00 |
| 10.07.2024 | 61,05 | 61,89 | 60,97 | 61,56 | 0,84% | 2.196,00 |
| 09.07.2024 | 62,34 | 62,34 | 60,64 | 61,05 | -2,49% | 7.801,00 |
| 08.07.2024 | 63,00 | 63,95 | 62,61 | 62,61 | -1,76% | 16.103,00 |
| 05.07.2024 | 63,62 | 63,83 | 63,38 | 63,73 | -0,42% | 19.080,00 |
| 04.07.2024 | 63,55 | 64,46 | 63,46 | 64,00 | 1,89% | 8.127,00 |
| 03.07.2024 | 61,77 | 63,21 | 61,70 | 62,81 | 2,63% | 26.561,00 |
| 02.07.2024 | 61,17 | 61,35 | 60,42 | 61,20 | -0,65% | 3.783,00 |
| 01.07.2024 | 62,26 | 62,37 | 61,08 | 61,60 | 3,36% | 6.987,00 |
| 28.06.2024 | 60,21 | 60,21 | 59,23 | 59,60 | -0,68% | 14.844,00 |
| 27.06.2024 | 60,38 | 60,59 | 59,80 | 60,01 | -0,32% | 8.411,00 |
| 26.06.2024 | 61,21 | 61,21 | 60,00 | 60,20 | -0,68% | 4.530,00 |
| 25.06.2024 | 61,32 | 61,32 | 60,25 | 60,61 | -1,01% | 5.672,00 |
| 24.06.2024 | 59,99 | 61,38 | 59,70 | 61,23 | 3,34% | 8.876,00 |
| 21.06.2024 | 60,12 | 60,30 | 59,00 | 59,25 | -1,46% | 3.372,00 |
| 20.06.2024 | 58,92 | 60,30 | 58,92 | 60,13 | 2,51% | 32.839,00 |
| 19.06.2024 | 59,55 | 59,70 | 58,60 | 58,66 | -1,30% | 10.627,00 |
| 18.06.2024 | 59,82 | 59,82 | 58,77 | 59,43 | 0,37% | 4.361,00 |