92,460€
-0,85%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.04.2026 | 89,77 | 90,46 | 88,58 | 90,31 | -0,51% | 7.519,00 |
| 22.04.2026 | 92,35 | 92,43 | 90,77 | 90,77 | -1,48% | 4.105,00 |
| 21.04.2026 | 92,67 | 93,46 | 91,91 | 92,13 | -0,48% | 1.776,00 |
| 20.04.2026 | 92,56 | 93,54 | 92,48 | 92,57 | -1,82% | 10.419,00 |
| 17.04.2026 | 90,51 | 94,29 | 90,51 | 94,29 | 4,22% | 9.330,00 |
| 16.04.2026 | 91,51 | 91,90 | 90,44 | 90,47 | -1,01% | 2.509,00 |
| 15.04.2026 | 90,86 | 91,39 | 90,36 | 91,39 | 0,27% | 3.231,00 |
| 14.04.2026 | 90,57 | 91,22 | 89,69 | 91,14 | 1,49% | 3.615,00 |
| 13.04.2026 | 89,07 | 89,81 | 88,97 | 89,80 | -0,62% | 4.970,00 |
| 10.04.2026 | 89,61 | 91,00 | 89,52 | 90,36 | 0,94% | 3.753,00 |
| 09.04.2026 | 89,74 | 89,74 | 88,54 | 89,52 | -0,52% | 7.178,00 |
| 08.04.2026 | 89,92 | 91,79 | 89,20 | 89,99 | 7,45% | 24.087,00 |
| 07.04.2026 | 83,82 | 85,05 | 82,91 | 83,75 | 0,31% | 17.152,00 |
| 02.04.2026 | 83,25 | 83,56 | 81,70 | 83,49 | -2,11% | 9.137,00 |
| 01.04.2026 | 84,67 | 85,63 | 84,19 | 85,29 | 5,19% | 13.529,00 |
| 31.03.2026 | 81,08 | 82,24 | 80,48 | 81,08 | 0,26% | 11.145,00 |
| 30.03.2026 | 80,59 | 80,87 | 79,73 | 80,87 | -0,33% | 36.103,00 |
| 27.03.2026 | 82,10 | 82,10 | 80,51 | 81,14 | -1,05% | 7.949,00 |
| 26.03.2026 | 83,54 | 83,63 | 81,82 | 82,00 | -2,66% | 17.063,00 |
| 25.03.2026 | 84,60 | 84,89 | 83,78 | 84,24 | 1,47% | 12.081,00 |
| 24.03.2026 | 83,44 | 83,47 | 81,92 | 83,02 | -0,43% | 5.026,00 |
| 23.03.2026 | 80,25 | 85,04 | 78,88 | 83,38 | 1,53% | 27.287,00 |
| 20.03.2026 | 85,84 | 86,09 | 82,12 | 82,12 | -2,89% | 8.294,00 |
| 19.03.2026 | 85,58 | 85,58 | 83,39 | 84,56 | -3,15% | 9.410,00 |
| 18.03.2026 | 87,40 | 88,23 | 86,57 | 87,31 | 1,63% | 7.980,00 |
| 17.03.2026 | 84,64 | 86,87 | 84,54 | 85,91 | 1,15% | 3.315,00 |
| 16.03.2026 | 84,64 | 85,91 | 84,17 | 84,93 | 0,02% | 6.734,00 |
| 13.03.2026 | 84,24 | 86,19 | 84,11 | 84,91 | -1,11% | 6.143,00 |
| 12.03.2026 | 88,48 | 88,52 | 85,67 | 85,86 | -3,93% | 23.191,00 |
| 11.03.2026 | 87,66 | 89,66 | 87,66 | 89,37 | 1,15% | 5.516,00 |
| 10.03.2026 | 88,61 | 89,09 | 87,37 | 88,35 | 3,36% | 8.242,00 |
| 09.03.2026 | 83,99 | 85,48 | 83,00 | 85,48 | -1,04% | 17.157,00 |
| 06.03.2026 | 87,53 | 88,10 | 84,84 | 86,38 | -0,83% | 25.478,00 |
| 05.03.2026 | 87,77 | 89,95 | 86,92 | 87,10 | -2,61% | 12.237,00 |
| 04.03.2026 | 88,02 | 90,30 | 87,80 | 89,43 | 1,31% | 18.454,00 |
| 03.03.2026 | 89,74 | 89,81 | 86,68 | 88,27 | -4,17% | 20.874,00 |
| 02.03.2026 | 92,14 | 93,43 | 91,17 | 92,11 | -3,51% | 15.030,00 |
| 27.02.2026 | 96,02 | 97,25 | 94,61 | 95,46 | -0,89% | 5.032,00 |
| 26.02.2026 | 96,14 | 96,83 | 95,86 | 96,32 | -0,08% | 8.454,00 |
| 25.02.2026 | 95,73 | 96,48 | 95,60 | 96,40 | 2,09% | 3.101,00 |
| 24.02.2026 | 94,13 | 94,54 | 93,51 | 94,43 | -1,42% | 7.858,00 |
| 23.02.2026 | 95,85 | 97,08 | 95,49 | 95,79 | 1,12% | 5.788,00 |
| 20.02.2026 | 94,15 | 95,01 | 93,60 | 94,73 | 1,05% | 6.226,00 |
| 19.02.2026 | 94,31 | 94,72 | 93,70 | 93,75 | -0,61% | 3.505,00 |
| 18.02.2026 | 93,19 | 94,62 | 93,19 | 94,33 | 2,10% | 8.177,00 |
| 17.02.2026 | 90,88 | 92,39 | 90,64 | 92,39 | 1,68% | 7.194,00 |
| 16.02.2026 | 90,24 | 91,41 | 90,16 | 90,86 | 1,58% | 7.558,00 |
| 13.02.2026 | 91,14 | 91,90 | 88,60 | 89,45 | -2,32% | 17.481,00 |
| 12.02.2026 | 93,61 | 94,20 | 90,82 | 91,57 | -1,12% | 12.146,00 |
| 11.02.2026 | 93,65 | 93,65 | 91,73 | 92,61 | -0,39% | 9.986,00 |
| 10.02.2026 | 94,40 | 95,00 | 92,97 | 92,97 | -1,31% | 6.926,00 |
| 09.02.2026 | 92,90 | 94,20 | 92,08 | 94,20 | 1,07% | 8.371,00 |
| 06.02.2026 | 92,10 | 93,51 | 91,58 | 93,20 | 1,23% | 5.993,00 |
| 05.02.2026 | 93,91 | 95,41 | 91,36 | 92,07 | 0,90% | 23.041,00 |
| 04.02.2026 | 91,92 | 92,57 | 91,15 | 91,25 | -0,78% | 7.957,00 |
| 03.02.2026 | 93,13 | 93,65 | 91,81 | 91,97 | -0,45% | 14.153,00 |
| 02.02.2026 | 90,09 | 92,48 | 90,04 | 92,39 | 1,33% | 8.507,00 |
| 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 |