73,390€
1,20%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 72,49 | 73,46 | 72,42 | 73,30 | 1,08% | 10.706,00 |
| 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 |
| 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 |