57,035€
-1,29%
Echtzeit-Aktienkurs BNP PARIBAS INH. EO 2
Bid:
Ask:
Aktienkurse zur BNP PARIBAS INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |