90,375€
0,35%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.10.2025 | 68,68 | 68,81 | 67,35 | 68,51 | -0,25% | 28.645,00 |
| 23.10.2025 | 68,54 | 69,34 | 68,29 | 68,68 | 0,42% | 17.467,00 |
| 22.10.2025 | 67,27 | 68,39 | 66,93 | 68,39 | 0,53% | 41.360,00 |
| 21.10.2025 | 68,47 | 69,25 | 67,30 | 68,03 | -1,63% | 123.587,00 |
| 20.10.2025 | 75,27 | 75,39 | 67,11 | 69,16 | -7,70% | 119.883,00 |
| 17.10.2025 | 74,99 | 75,76 | 74,64 | 74,93 | -3,92% | 14.916,00 |
| 16.10.2025 | 76,86 | 77,99 | 76,30 | 77,99 | 1,43% | 4.173,00 |
| 15.10.2025 | 76,72 | 78,07 | 76,67 | 76,89 | 1,48% | 7.893,00 |
| 14.10.2025 | 74,59 | 75,86 | 74,40 | 75,77 | 0,46% | 7.145,00 |
| 13.10.2025 | 75,60 | 75,80 | 74,85 | 75,42 | 0,09% | 11.122,00 |
| 10.10.2025 | 76,34 | 76,96 | 75,12 | 75,35 | -0,13% | 6.041,00 |
| 09.10.2025 | 75,56 | 76,22 | 75,40 | 75,45 | 0,44% | 6.556,00 |
| 08.10.2025 | 74,98 | 75,70 | 74,50 | 75,12 | 0,70% | 8.155,00 |
| 07.10.2025 | 75,44 | 75,51 | 74,52 | 74,60 | -1,32% | 13.805,00 |
| 06.10.2025 | 76,45 | 76,45 | 73,28 | 75,60 | -3,03% | 43.089,00 |
| 03.10.2025 | 78,54 | 78,80 | 76,90 | 77,96 | 0,49% | 8.280,00 |
| 02.10.2025 | 78,73 | 78,73 | 77,50 | 77,58 | -1,03% | 16.253,00 |
| 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 |