105,240€
2,51%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 103,34 | 103,84 | 102,66 | 103,68 | 0,99% | 4.115,00 |
| 10.09.2026 | 103,58 | 103,74 | 102,44 | 102,66 | -0,06% | 4.819,00 |
| 09.09.2026 | 102,82 | 102,82 | 101,18 | 102,72 | -1,19% | 6.077,00 |
| 08.09.2026 | 104,20 | 104,20 | 102,70 | 103,96 | -0,52% | 2.926,00 |
| 07.09.2026 | 104,46 | 104,58 | 103,84 | 104,50 | -0,02% | 3.102,00 |
| 04.09.2026 | 103,60 | 104,68 | 103,22 | 104,52 | 0,50% | 1.961,00 |
| 03.09.2026 | 103,22 | 104,14 | 103,22 | 104,00 | 0,89% | 2.843,00 |
| 02.09.2026 | 102,82 | 103,60 | 102,02 | 103,08 | 0,47% | 4.838,00 |
| 01.09.2026 | 102,84 | 103,30 | 101,54 | 102,60 | -0,19% | 3.998,00 |
| 31.08.2026 | 103,00 | 103,66 | 102,80 | 102,80 | 0,33% | 8.038,00 |
| 28.08.2026 | 101,78 | 102,56 | 101,14 | 102,46 | 1,81% | 6.714,00 |
| 27.08.2026 | 105,88 | 106,00 | 99,99 | 100,64 | -4,82% | 33.986,00 |
| 26.08.2026 | 105,70 | 106,34 | 105,20 | 105,74 | 1,15% | 9.201,00 |
| 25.08.2026 | 107,52 | 107,52 | 104,04 | 104,54 | -2,17% | 7.987,00 |
| 24.08.2026 | 107,40 | 107,40 | 106,24 | 106,86 | -0,67% | 5.165,00 |
| 21.08.2026 | 107,00 | 107,58 | 106,48 | 107,58 | 1,47% | 3.897,00 |
| 20.08.2026 | 106,68 | 107,06 | 105,66 | 106,02 | -0,79% | 5.578,00 |
| 19.08.2026 | 109,30 | 109,40 | 106,86 | 106,86 | -2,41% | 5.939,00 |
| 18.08.2026 | 110,70 | 110,70 | 109,00 | 109,50 | -1,46% | 5.445,00 |
| 17.08.2026 | 112,12 | 112,12 | 111,12 | 111,12 | -0,87% | 4.727,00 |
| 14.08.2026 | 112,20 | 112,20 | 111,38 | 112,10 | -0,23% | 2.557,00 |
| 13.08.2026 | 112,90 | 113,72 | 112,22 | 112,36 | 0,27% | 4.467,00 |
| 12.08.2026 | 111,94 | 112,18 | 111,32 | 112,06 | 0,25% | 5.619,00 |
| 11.08.2026 | 112,76 | 112,88 | 111,08 | 111,78 | -0,87% | 10.041,00 |
| 10.08.2026 | 111,52 | 112,76 | 111,32 | 112,76 | 0,20% | 5.534,00 |
| 07.08.2026 | 112,30 | 113,00 | 111,92 | 112,54 | -0,09% | 7.221,00 |
| 06.08.2026 | 112,72 | 113,94 | 112,64 | 112,64 | 0,55% | 22.391,00 |
| 05.08.2026 | 111,82 | 112,20 | 111,00 | 112,02 | 0,18% | 4.900,00 |
| 04.08.2026 | 112,28 | 112,28 | 111,08 | 111,82 | 0,00% | 10.055,00 |
| 03.08.2026 | 111,24 | 111,82 | 110,86 | 111,82 | 1,91% | 5.452,00 |
| 31.07.2026 | 109,36 | 110,08 | 108,24 | 109,72 | 0,79% | 4.083,00 |
| 30.07.2026 | 106,82 | 109,24 | 106,38 | 108,86 | 1,78% | 8.734,00 |
| 29.07.2026 | 108,46 | 108,60 | 106,50 | 106,96 | -0,96% | 12.055,00 |
| 28.07.2026 | 108,36 | 108,52 | 107,30 | 108,00 | 0,37% | 37.055,00 |
| 27.07.2026 | 107,14 | 108,76 | 107,14 | 107,60 | 1,66% | 8.318,00 |
| 24.07.2026 | 104,06 | 105,84 | 104,02 | 105,84 | 1,97% | 6.439,00 |
| 23.07.2026 | 106,00 | 106,32 | 103,62 | 103,80 | -2,81% | 10.174,00 |
| 22.07.2026 | 105,12 | 107,10 | 105,12 | 106,80 | 1,60% | 2.763,00 |
| 21.07.2026 | 103,86 | 105,12 | 103,46 | 105,12 | 1,74% | 4.020,00 |
| 20.07.2026 | 101,42 | 103,36 | 101,34 | 103,32 | 1,29% | 2.987,00 |
| 17.07.2026 | 101,28 | 102,16 | 100,54 | 102,00 | -0,84% | 2.493,00 |
| 16.07.2026 | 103,26 | 103,38 | 102,04 | 102,86 | 0,19% | 6.549,00 |
| 15.07.2026 | 101,34 | 102,98 | 101,08 | 102,66 | 0,31% | 4.163,00 |
| 14.07.2026 | 99,89 | 102,40 | 99,89 | 102,34 | 1,39% | 5.173,00 |
| 13.07.2026 | 100,66 | 101,68 | 100,30 | 100,94 | 0,32% | 2.809,00 |
| 10.07.2026 | 100,40 | 100,80 | 99,92 | 100,62 | 0,77% | 4.231,00 |
| 09.07.2026 | 99,66 | 99,85 | 99,27 | 99,85 | 1,70% | 4.350,00 |
| 08.07.2026 | 100,06 | 100,12 | 97,60 | 98,18 | -3,52% | 8.750,00 |
| 07.07.2026 | 103,30 | 103,50 | 101,66 | 101,76 | -1,66% | 4.649,00 |
| 06.07.2026 | 103,10 | 103,48 | 102,50 | 103,48 | 0,82% | 4.236,00 |
| 03.07.2026 | 102,88 | 103,00 | 101,78 | 102,64 | 0,18% | 4.939,00 |
| 02.07.2026 | 101,34 | 102,98 | 101,20 | 102,46 | 1,25% | 5.284,00 |
| 01.07.2026 | 100,98 | 101,42 | 100,04 | 101,20 | -0,82% | 4.556,00 |
| 30.06.2026 | 100,48 | 102,04 | 100,48 | 102,04 | 1,61% | 4.467,00 |
| 29.06.2026 | 100,06 | 101,36 | 100,06 | 100,42 | -0,79% | 2.352,00 |
| 26.06.2026 | 102,10 | 102,10 | 100,54 | 101,22 | -1,63% | 4.612,00 |
| 25.06.2026 | 101,68 | 102,90 | 101,68 | 102,90 | 1,26% | 14.581,00 |
| 24.06.2026 | 101,72 | 102,72 | 101,52 | 101,62 | 0,14% | 5.990,00 |
| 23.06.2026 | 101,30 | 101,76 | 100,88 | 101,48 | -0,39% | 3.736,00 |
| 22.06.2026 | 101,54 | 102,08 | 100,96 | 101,88 | 0,35% | 3.859,00 |
| 19.06.2026 | 100,66 | 101,80 | 100,62 | 101,52 | 0,40% | 1.738,00 |
| 18.06.2026 | 100,74 | 101,12 | 100,00 | 101,12 | -0,12% | 3.502,00 |
| 17.06.2026 | 100,38 | 101,26 | 100,00 | 101,24 | 1,20% | 4.414,00 |
| 16.06.2026 | 99,19 | 100,20 | 99,19 | 100,04 | 1,40% | 19.179,00 |
| 15.06.2026 | 99,12 | 99,37 | 98,31 | 98,66 | 2,01% | 7.918,00 |
| 12.06.2026 | 95,10 | 97,00 | 94,71 | 96,72 | 5,16% | 11.442,00 |
| 11.06.2026 | 92,35 | 92,85 | 91,67 | 91,97 | 0,12% | 5.421,00 |
| 10.06.2026 | 93,39 | 93,46 | 91,84 | 91,86 | -1,58% | 8.457,00 |
| 09.06.2026 | 93,35 | 94,96 | 93,28 | 93,33 | 0,29% | 5.492,00 |
| 08.06.2026 | 92,29 | 94,00 | 92,29 | 93,06 | -0,53% | 6.522,00 |
| 05.06.2026 | 93,93 | 94,60 | 93,56 | 93,56 | -0,35% | 4.040,00 |
| 04.06.2026 | 93,57 | 94,00 | 93,14 | 93,89 | 0,77% | 2.298,00 |
| 03.06.2026 | 93,21 | 93,80 | 92,83 | 93,17 | -1,33% | 4.913,00 |
| 02.06.2026 | 94,08 | 95,20 | 93,60 | 94,43 | 2,03% | 6.976,00 |
| 01.06.2026 | 92,39 | 93,53 | 91,85 | 92,55 | -0,59% | 7.601,00 |
| 29.05.2026 | 92,53 | 93,41 | 92,53 | 93,10 | 1,49% | 5.687,00 |
| 28.05.2026 | 92,28 | 92,31 | 90,96 | 91,73 | -0,51% | 4.594,00 |
| 27.05.2026 | 92,74 | 93,02 | 92,03 | 92,20 | 0,05% | 9.215,00 |
| 26.05.2026 | 92,54 | 92,83 | 91,94 | 92,15 | -0,41% | 4.392,00 |
| 25.05.2026 | 91,47 | 93,00 | 91,47 | 92,53 | 2,95% | 5.994,00 |
| 22.05.2026 | 89,06 | 90,37 | 89,06 | 89,88 | 0,77% | 4.926,00 |
| 21.05.2026 | 89,23 | 89,60 | 87,82 | 89,19 | -0,16% | 8.155,00 |
| 20.05.2026 | 86,90 | 89,76 | 86,17 | 89,33 | 2,11% | 8.478,00 |
| 19.05.2026 | 88,60 | 89,07 | 87,48 | 87,48 | -0,31% | 5.717,00 |
| 18.05.2026 | 86,65 | 87,75 | 85,71 | 87,75 | -1,71% | 10.613,00 |
| 15.05.2026 | 90,80 | 90,87 | 88,90 | 89,28 | -3,17% | 5.096,00 |
| 14.05.2026 | 91,99 | 92,39 | 91,64 | 92,20 | 0,89% | 6.985,00 |
| 13.05.2026 | 91,36 | 91,41 | 89,90 | 91,39 | 1,06% | 4.956,00 |
| 12.05.2026 | 91,06 | 91,91 | 90,43 | 90,43 | -2,74% | 6.843,00 |
| 11.05.2026 | 91,74 | 92,98 | 91,74 | 92,98 | 1,55% | 7.049,00 |
| 08.05.2026 | 91,68 | 92,01 | 90,86 | 91,56 | -1,81% | 5.253,00 |
| 07.05.2026 | 93,71 | 94,35 | 92,86 | 93,25 | -0,11% | 7.014,00 |
| 06.05.2026 | 90,51 | 94,64 | 90,51 | 93,35 | 5,11% | 19.029,00 |
| 05.05.2026 | 86,87 | 88,88 | 86,87 | 88,81 | 1,59% | 5.469,00 |
| 04.05.2026 | 88,95 | 89,94 | 86,94 | 87,42 | -2,06% | 10.169,00 |
| 30.04.2026 | 86,96 | 89,38 | 85,81 | 89,26 | -1,83% | 24.413,00 |
| 29.04.2026 | 91,44 | 91,44 | 90,00 | 90,92 | -0,69% | 6.211,00 |
| 28.04.2026 | 90,35 | 91,71 | 90,10 | 91,55 | 1,52% | 9.138,00 |
| 27.04.2026 | 89,31 | 90,60 | 89,31 | 90,18 | 1,21% | 5.148,00 |
| 24.04.2026 | 89,19 | 89,54 | 88,34 | 89,10 | -1,34% | 5.846,00 |