64,005€
1,90%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2024 | 63,55 | 64,46 | 63,46 | 63,90 | 1,74% | 8.075,00 |
| 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 |
| 17.06.2024 | 58,80 | 59,61 | 58,14 | 59,21 | 1,39% | 12.282,00 |
| 14.06.2024 | 59,33 | 59,33 | 57,43 | 58,40 | -2,29% | 23.123,00 |
| 13.06.2024 | 61,68 | 61,73 | 59,07 | 59,77 | -3,41% | 50.622,00 |
| 12.06.2024 | 61,15 | 62,07 | 61,15 | 61,88 | 1,81% | 41.708,00 |
| 11.06.2024 | 63,15 | 63,48 | 60,40 | 60,78 | -3,71% | 16.745,00 |
| 10.06.2024 | 62,52 | 63,62 | 62,43 | 63,12 | -4,98% | 9.001,00 |
| 07.06.2024 | 66,87 | 67,02 | 66,10 | 66,43 | -1,15% | 3.664,00 |
| 06.06.2024 | 66,27 | 67,20 | 65,89 | 67,20 | 1,50% | 3.327,00 |
| 05.06.2024 | 66,89 | 66,89 | 66,05 | 66,21 | -1,98% | 5.823,00 |
| 04.06.2024 | 67,50 | 67,55 | 66,45 | 67,55 | -0,72% | 1.186,00 |
| 03.06.2024 | 68,64 | 68,64 | 68,01 | 68,04 | 1,05% | 3.525,00 |
| 31.05.2024 | 68,01 | 68,12 | 67,33 | 67,33 | -0,65% | 2.285,00 |
| 30.05.2024 | 66,70 | 67,77 | 66,70 | 67,77 | 1,29% | 1.450,00 |
| 29.05.2024 | 67,81 | 67,82 | 66,71 | 66,91 | -0,76% | 2.330,00 |
| 28.05.2024 | 67,32 | 67,76 | 67,21 | 67,42 | 0,88% | 3.199,00 |
| 27.05.2024 | 67,11 | 67,11 | 66,78 | 66,83 | -0,34% | 847,00 |
| 24.05.2024 | 66,50 | 67,27 | 66,30 | 67,06 | 0,18% | 4.509,00 |
| 23.05.2024 | 67,62 | 67,79 | 66,93 | 66,94 | -0,31% | 7.382,00 |
| 22.05.2024 | 68,18 | 68,24 | 67,15 | 67,15 | -1,65% | 6.336,00 |
| 21.05.2024 | 68,30 | 68,30 | 67,16 | 68,28 | -6,81% | 10.721,00 |
| 20.05.2024 | 72,57 | 73,27 | 72,40 | 73,27 | 1,17% | 4.122,00 |
| 17.05.2024 | 71,85 | 72,42 | 71,67 | 72,42 | 1,17% | 5.981,00 |
| 16.05.2024 | 71,58 | 71,82 | 71,29 | 71,58 | -0,33% | 5.736,00 |
| 15.05.2024 | 71,72 | 72,00 | 71,60 | 71,82 | 0,46% | 4.743,00 |
| 14.05.2024 | 71,59 | 71,91 | 71,08 | 71,49 | -0,13% | 3.031,00 |
| 13.05.2024 | 71,79 | 72,09 | 71,28 | 71,58 | 0,66% | 5.549,00 |
| 10.05.2024 | 71,19 | 71,45 | 71,04 | 71,11 | 0,61% | 4.141,00 |
| 09.05.2024 | 70,14 | 70,77 | 69,99 | 70,68 | 1,12% | 3.629,00 |
| 08.05.2024 | 69,90 | 70,06 | 69,15 | 69,90 | 0,34% | 3.971,00 |
| 07.05.2024 | 68,88 | 69,72 | 68,88 | 69,66 | 1,99% | 4.813,00 |
| 06.05.2024 | 67,53 | 68,30 | 67,53 | 68,30 | 0,87% | 3.920,00 |
| 03.05.2024 | 68,03 | 68,17 | 67,31 | 67,71 | 0,43% | 7.853,00 |
| 02.05.2024 | 67,73 | 67,89 | 67,13 | 67,42 | 0,06% | 2.075,00 |
| 30.04.2024 | 68,45 | 68,50 | 67,38 | 67,38 | -0,40% | 2.559,00 |
| 29.04.2024 | 68,14 | 68,26 | 67,46 | 67,65 | 0,94% | 7.355,00 |
| 26.04.2024 | 68,37 | 68,37 | 66,74 | 67,02 | -2,06% | 7.769,00 |
| 25.04.2024 | 68,32 | 69,50 | 67,65 | 68,43 | 1,06% | 8.492,00 |
| 24.04.2024 | 67,84 | 68,19 | 67,44 | 67,71 | -0,38% | 5.111,00 |
| 23.04.2024 | 67,00 | 68,19 | 67,00 | 67,97 | 1,92% | 726,00 |
| 22.04.2024 | 66,18 | 66,69 | 65,77 | 66,69 | 1,96% | 2.917,00 |
| 19.04.2024 | 64,71 | 65,41 | 64,52 | 65,41 | 0,03% | 1.926,00 |
| 18.04.2024 | 64,83 | 65,48 | 64,70 | 65,39 | 1,82% | 2.914,00 |
| 17.04.2024 | 64,13 | 65,00 | 63,93 | 64,22 | 0,50% | 2.185,00 |
| 16.04.2024 | 64,52 | 64,65 | 63,70 | 63,90 | -2,75% | 6.971,00 |
| 15.04.2024 | 65,71 | 66,56 | 65,45 | 65,71 | 0,40% | 4.371,00 |
| 12.04.2024 | 66,07 | 66,36 | 65,26 | 65,45 | 0,02% | 5.358,00 |
| 11.04.2024 | 66,58 | 67,05 | 65,11 | 65,44 | -2,04% | 11.684,00 |
| 10.04.2024 | 67,00 | 67,53 | 66,30 | 66,80 | 0,15% | 5.884,00 |
| 09.04.2024 | 66,99 | 67,30 | 66,50 | 66,70 | -0,54% | 2.883,00 |
| 08.04.2024 | 66,57 | 67,32 | 66,57 | 67,06 | 0,68% | 2.613,00 |
| 05.04.2024 | 66,51 | 66,61 | 65,94 | 66,61 | -0,94% | 1.865,00 |
| 04.04.2024 | 66,90 | 67,53 | 66,81 | 67,24 | 0,96% | 8.214,00 |
| 03.04.2024 | 65,48 | 66,81 | 65,40 | 66,60 | 1,71% | 8.629,00 |
| 02.04.2024 | 65,97 | 66,36 | 65,19 | 65,48 | -0,67% | 4.748,00 |
| 28.03.2024 | 65,13 | 65,92 | 65,13 | 65,92 | 1,79% | 8.206,00 |
| 27.03.2024 | 64,32 | 65,30 | 64,14 | 64,76 | 0,59% | 13.403,00 |
| 26.03.2024 | 63,69 | 64,40 | 63,64 | 64,38 | 2,89% | 5.878,00 |
| 25.03.2024 | 62,94 | 63,09 | 62,57 | 62,57 | -0,49% | 7.195,00 |
| 22.03.2024 | 63,25 | 63,55 | 62,80 | 62,88 | 0,29% | 6.796,00 |
| 21.03.2024 | 62,65 | 63,00 | 62,16 | 62,70 | 1,11% | 9.328,00 |
| 20.03.2024 | 62,16 | 62,16 | 61,52 | 62,01 | -0,11% | 5.778,00 |
| 19.03.2024 | 61,86 | 62,29 | 61,72 | 62,08 | 1,24% | 8.851,00 |
| 18.03.2024 | 61,53 | 61,71 | 61,30 | 61,32 | 0,08% | 3.443,00 |
| 15.03.2024 | 60,59 | 61,54 | 60,40 | 61,27 | 1,56% | 11.352,00 |
| 14.03.2024 | 60,80 | 61,23 | 60,30 | 60,33 | -1,21% | 3.580,00 |
| 13.03.2024 | 61,11 | 61,70 | 61,03 | 61,07 | 2,40% | 8.915,00 |
| 12.03.2024 | 59,50 | 60,03 | 59,10 | 59,64 | 1,03% | 9.315,00 |
| 11.03.2024 | 58,78 | 59,20 | 58,73 | 59,03 | 0,17% | 3.032,00 |
| 08.03.2024 | 58,62 | 59,14 | 58,47 | 58,93 | 0,89% | 4.387,00 |
| 07.03.2024 | 57,32 | 58,54 | 57,28 | 58,41 | 1,81% | 5.047,00 |
| 06.03.2024 | 57,28 | 57,84 | 57,27 | 57,37 | 0,17% | 4.482,00 |
| 05.03.2024 | 57,08 | 57,33 | 56,87 | 57,27 | -0,10% | 2.121,00 |
| 04.03.2024 | 56,61 | 57,38 | 56,42 | 57,33 | 2,05% | 22.336,00 |
| 01.03.2024 | 55,50 | 56,22 | 55,50 | 56,18 | 1,33% | 4.344,00 |
| 29.02.2024 | 55,78 | 55,78 | 55,26 | 55,44 | 0,11% | 12.015,00 |
| 28.02.2024 | 55,82 | 56,01 | 55,15 | 55,38 | -0,40% | 9.846,00 |
| 27.02.2024 | 55,20 | 55,61 | 55,20 | 55,60 | 0,47% | 7.421,00 |
| 26.02.2024 | 56,40 | 56,40 | 55,34 | 55,34 | -1,98% | 7.752,00 |
| 23.02.2024 | 56,30 | 56,74 | 56,15 | 56,46 | 0,44% | 5.823,00 |
| 22.02.2024 | 56,36 | 56,68 | 56,12 | 56,21 | 0,68% | 5.378,00 |
| 21.02.2024 | 55,74 | 56,08 | 55,59 | 55,83 | 0,49% | 8.157,00 |
| 20.02.2024 | 54,76 | 55,56 | 54,64 | 55,56 | 1,59% | 16.241,00 |
| 19.02.2024 | 54,45 | 55,04 | 54,30 | 54,69 | 0,59% | 23.107,00 |
| 16.02.2024 | 54,32 | 54,87 | 54,21 | 54,37 | 0,78% | 18.170,00 |
| 15.02.2024 | 53,91 | 54,16 | 53,61 | 53,95 | -0,02% | 14.080,00 |
| 14.02.2024 | 53,72 | 54,30 | 53,50 | 53,96 | 0,37% | 5.102,00 |
| 13.02.2024 | 54,16 | 54,68 | 53,70 | 53,76 | -0,88% | 10.706,00 |