Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 77,11 | 78,41 | 75,96 | 78,39 | 1,37% | 11.552,00 |
| 30.09.2025 | 77,75 | 77,83 | 77,09 | 77,33 | -0,28% | 4.517,00 |
| 29.09.2025 | 77,42 | 77,76 | 77,12 | 77,55 | 0,03% | 4.858,00 |
| 26.09.2025 | 76,83 | 77,81 | 76,72 | 77,53 | -1,07% | 12.629,00 |
| 25.09.2025 | 77,82 | 78,37 | 77,38 | 78,37 | 0,13% | 8.321,00 |
| 24.09.2025 | 78,51 | 78,69 | 77,96 | 78,27 | -0,99% | 7.757,00 |
| 23.09.2025 | 79,00 | 79,64 | 78,58 | 79,05 | 0,53% | 3.341,00 |
| 22.09.2025 | 79,35 | 79,35 | 78,54 | 78,63 | -1,18% | 6.345,00 |
| 19.09.2025 | 79,08 | 79,89 | 78,99 | 79,57 | 1,41% | 9.053,00 |
| 18.09.2025 | 78,55 | 78,88 | 77,89 | 78,46 | 1,11% | 5.588,00 |
| 17.09.2025 | 79,05 | 79,11 | 77,32 | 77,60 | -1,90% | 6.696,00 |
| 16.09.2025 | 80,16 | 80,68 | 78,86 | 79,10 | -1,59% | 8.973,00 |
| 15.09.2025 | 80,01 | 80,81 | 79,74 | 80,38 | 1,48% | 11.031,00 |
| 12.09.2025 | 79,69 | 79,80 | 78,63 | 79,21 | 2,54% | 6.188,00 |
| 09.09.2025 | 76,82 | 77,68 | 76,82 | 77,25 | 0,81% | 3.566,00 |
| 05.09.2025 | 77,91 | 77,96 | 76,25 | 76,63 | -1,11% | 10.542,00 |
| 04.09.2025 | 76,52 | 77,87 | 76,34 | 77,49 | 1,63% | 12.106,00 |
| 03.09.2025 | 75,93 | 76,50 | 75,46 | 76,25 | 0,42% | 7.549,00 |
| 02.09.2025 | 77,05 | 77,05 | 75,25 | 75,93 | -1,49% | 20.411,00 |
| 01.09.2025 | 77,02 | 77,22 | 76,72 | 77,08 | 0,40% | 9.663,00 |
| 29.08.2025 | 76,80 | 76,80 | 76,05 | 76,77 | -0,07% | 50.680,00 |
| 28.08.2025 | 77,05 | 77,60 | 76,40 | 76,82 | 0,46% | 8.620,00 |
| 27.08.2025 | 77,28 | 77,39 | 75,90 | 76,47 | -0,66% | 14.994,00 |
| 26.08.2025 | 75,74 | 77,04 | 74,59 | 76,98 | -4,34% | 109.205,00 |
| 25.08.2025 | 82,87 | 83,42 | 80,28 | 80,47 | -3,57% | 4.579,00 |
| 22.08.2025 | 82,67 | 83,57 | 82,51 | 83,45 | 1,09% | 2.684,00 |
| 21.08.2025 | 82,68 | 82,91 | 81,90 | 82,55 | -0,83% | 2.428,00 |
| 20.08.2025 | 82,81 | 83,31 | 82,47 | 83,24 | 0,37% | 6.069,00 |
| 19.08.2025 | 82,55 | 83,19 | 82,46 | 82,93 | 0,80% | 4.476,00 |
| 18.08.2025 | 83,02 | 83,02 | 81,29 | 82,27 | -1,80% | 10.005,00 |
| 15.08.2025 | 84,57 | 84,57 | 83,74 | 83,78 | -0,26% | 3.263,00 |
| 14.08.2025 | 83,26 | 84,00 | 83,16 | 84,00 | 1,30% | 2.596,00 |
| 13.08.2025 | 82,02 | 83,10 | 81,85 | 82,92 | 1,42% | 8.811,00 |
| 12.08.2025 | 82,00 | 82,17 | 81,53 | 81,76 | 0,25% | 4.135,00 |
| 11.08.2025 | 81,93 | 81,93 | 80,96 | 81,56 | 0,02% | 2.108,00 |
| 08.08.2025 | 79,68 | 81,54 | 79,45 | 81,54 | 2,44% | 11.527,00 |
| 07.08.2025 | 79,66 | 80,03 | 79,41 | 79,60 | 0,48% | 7.658,00 |
| 06.08.2025 | 78,80 | 79,31 | 78,77 | 79,22 | 0,97% | 3.481,00 |
| 05.08.2025 | 78,78 | 78,80 | 77,91 | 78,46 | -0,15% | 3.653,00 |
| 04.08.2025 | 77,19 | 78,58 | 77,14 | 78,58 | 2,65% | 4.175,00 |
| 01.08.2025 | 78,73 | 78,90 | 76,10 | 76,55 | -4,30% | 9.524,00 |
| 31.07.2025 | 79,08 | 80,31 | 79,07 | 79,99 | 1,19% | 5.575,00 |
| 30.07.2025 | 78,31 | 79,21 | 78,22 | 79,05 | 0,69% | 2.803,00 |
| 29.07.2025 | 77,78 | 78,97 | 77,53 | 78,51 | 1,43% | 1.762,00 |
| 28.07.2025 | 79,94 | 79,97 | 77,30 | 77,40 | -1,79% | 3.641,00 |
| 25.07.2025 | 78,46 | 79,22 | 78,20 | 78,81 | 0,14% | 8.380,00 |
| 24.07.2025 | 79,64 | 80,94 | 78,17 | 78,70 | 0,22% | 22.138,00 |
| 23.07.2025 | 78,34 | 78,80 | 77,77 | 78,53 | 1,87% | 8.237,00 |
| 22.07.2025 | 77,35 | 77,68 | 76,66 | 77,09 | -0,73% | 2.878,00 |
| 21.07.2025 | 77,49 | 77,75 | 76,46 | 77,66 | -0,24% | 4.394,00 |
| 18.07.2025 | 77,25 | 77,85 | 76,81 | 77,85 | 0,93% | 3.338,00 |
| 17.07.2025 | 76,21 | 77,13 | 76,09 | 77,13 | 1,34% | 5.402,00 |
| 16.07.2025 | 76,07 | 76,68 | 75,81 | 76,11 | -0,04% | 6.301,00 |
| 15.07.2025 | 76,84 | 76,91 | 76,14 | 76,14 | -0,72% | 3.117,00 |
| 14.07.2025 | 75,77 | 76,69 | 75,41 | 76,69 | 0,20% | 5.642,00 |
| 11.07.2025 | 77,97 | 78,00 | 76,04 | 76,54 | -1,75% | 4.690,00 |
| 10.07.2025 | 79,00 | 79,13 | 77,89 | 77,90 | -1,25% | 6.463,00 |
| 09.07.2025 | 77,18 | 78,89 | 77,18 | 78,89 | 3,26% | 8.684,00 |
| 08.07.2025 | 76,01 | 76,45 | 75,72 | 76,40 | 0,70% | 4.067,00 |
| 07.07.2025 | 75,14 | 75,99 | 75,08 | 75,87 | 1,32% | 6.098,00 |
| 04.07.2025 | 76,32 | 76,32 | 74,62 | 74,88 | -2,27% | 9.891,00 |
| 03.07.2025 | 76,69 | 76,96 | 76,29 | 76,62 | -0,05% | 6.620,00 |
| 02.07.2025 | 76,20 | 77,09 | 76,13 | 76,66 | 1,89% | 9.741,00 |
| 01.07.2025 | 76,34 | 76,34 | 74,93 | 75,24 | -1,35% | 6.148,00 |
| 30.06.2025 | 76,86 | 76,91 | 75,77 | 76,27 | -0,73% | 2.958,00 |
| 27.06.2025 | 76,16 | 76,87 | 75,82 | 76,83 | 1,96% | 5.112,00 |
| 26.06.2025 | 75,90 | 76,28 | 75,29 | 75,35 | 0,27% | 7.101,00 |
| 25.06.2025 | 75,52 | 75,73 | 74,89 | 75,15 | -0,24% | 3.303,00 |
| 24.06.2025 | 75,02 | 75,76 | 74,63 | 75,33 | 1,61% | 10.513,00 |
| 23.06.2025 | 73,70 | 74,17 | 72,60 | 74,14 | -0,31% | 6.797,00 |
| 20.06.2025 | 75,31 | 75,97 | 74,23 | 74,37 | -0,36% | 10.888,00 |
| 19.06.2025 | 75,95 | 76,29 | 74,64 | 74,64 | -2,55% | 2.379,00 |
| 18.06.2025 | 76,43 | 76,59 | 75,99 | 76,59 | 0,79% | 5.020,00 |
| 17.06.2025 | 76,64 | 76,70 | 75,43 | 75,99 | -1,99% | 4.440,00 |
| 16.06.2025 | 75,95 | 77,53 | 75,95 | 77,53 | 2,89% | 4.551,00 |
| 13.06.2025 | 75,35 | 75,83 | 75,10 | 75,35 | -1,43% | 9.252,00 |
| 12.06.2025 | 75,54 | 77,06 | 75,35 | 76,44 | 0,31% | 4.767,00 |
| 11.06.2025 | 76,74 | 76,86 | 75,85 | 76,20 | -0,10% | 6.635,00 |
| 10.06.2025 | 78,36 | 78,38 | 75,97 | 76,28 | -2,72% | 6.578,00 |
| 09.06.2025 | 78,31 | 78,49 | 77,74 | 78,41 | 0,37% | 2.704,00 |
| 06.06.2025 | 78,08 | 78,41 | 77,47 | 78,12 | 0,77% | 8.194,00 |
| 05.06.2025 | 76,92 | 77,59 | 76,80 | 77,52 | 1,10% | 4.285,00 |
| 04.06.2025 | 77,60 | 78,44 | 76,28 | 76,68 | -0,67% | 8.567,00 |
| 03.06.2025 | 77,20 | 77,27 | 75,90 | 77,20 | 0,63% | 7.383,00 |
| 02.06.2025 | 76,76 | 77,15 | 76,06 | 76,72 | -0,45% | 8.808,00 |
| 30.05.2025 | 77,14 | 77,53 | 76,88 | 77,07 | 0,34% | 2.245,00 |
| 29.05.2025 | 76,90 | 77,60 | 76,68 | 76,81 | 0,30% | 7.316,00 |
| 28.05.2025 | 77,69 | 77,91 | 76,56 | 76,58 | -1,11% | 9.163,00 |
| 27.05.2025 | 77,13 | 77,83 | 77,09 | 77,44 | 0,22% | 2.049,00 |
| 26.05.2025 | 77,13 | 77,36 | 76,78 | 77,27 | 1,95% | 5.269,00 |
| 23.05.2025 | 77,64 | 78,29 | 74,00 | 75,79 | -2,19% | 9.315,00 |
| 22.05.2025 | 78,12 | 78,12 | 77,14 | 77,49 | -0,62% | 14.397,00 |
| 21.05.2025 | 77,94 | 78,50 | 77,76 | 77,97 | 0,35% | 11.969,00 |
| 20.05.2025 | 77,55 | 78,41 | 77,42 | 77,70 | 0,70% | 9.361,00 |
| 19.05.2025 | 75,68 | 77,16 | 75,68 | 77,16 | -2,87% | 17.041,00 |
| 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 |