Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 63,28 | 63,43 | 62,52 | 62,52 | -0,97% | 1.571,00 |
| 01.11.2024 | 62,86 | 63,13 | 62,86 | 63,13 | 1,14% | 1.423,00 |
| 31.10.2024 | 65,04 | 65,04 | 61,00 | 62,42 | -4,29% | 4.512,00 |
| 30.10.2024 | 65,69 | 65,69 | 64,97 | 65,22 | -2,07% | 305,00 |
| 29.10.2024 | 66,16 | 66,60 | 66,16 | 66,60 | 0,94% | 500,00 |
| 28.10.2024 | 65,50 | 66,05 | 65,33 | 65,98 | 1,18% | 459,00 |
| 25.10.2024 | 65,23 | 65,57 | 65,00 | 65,21 | 0,15% | 1.885,00 |
| 24.10.2024 | 65,39 | 65,79 | 65,11 | 65,11 | -0,17% | 170,00 |
| 23.10.2024 | 65,58 | 65,58 | 65,22 | 65,22 | -0,18% | 732,00 |
| 22.10.2024 | 65,77 | 65,77 | 65,34 | 65,34 | -1,00% | 59,00 |
| 21.10.2024 | 66,30 | 66,30 | 65,87 | 66,00 | -0,11% | 2.528,00 |
| 18.10.2024 | 65,25 | 66,38 | 65,25 | 66,07 | 0,79% | 600,00 |
| 17.10.2024 | 64,36 | 65,62 | 64,36 | 65,55 | 1,86% | 320,00 |
| 16.10.2024 | 63,07 | 64,35 | 63,07 | 64,35 | 2,00% | 310,00 |
| 15.10.2024 | 62,80 | 63,23 | 62,80 | 63,09 | 0,61% | 500,00 |
| 14.10.2024 | 62,00 | 62,76 | 62,00 | 62,71 | 0,79% | 278,00 |
| 11.10.2024 | 61,82 | 62,22 | 61,82 | 62,22 | 0,13% | 350,00 |
| 10.10.2024 | 61,82 | 62,14 | 61,82 | 62,14 | 0,08% | 65,00 |
| 09.10.2024 | 61,93 | 62,09 | 61,82 | 62,09 | 0,15% | 540,00 |
| 08.10.2024 | 61,28 | 62,01 | 61,28 | 62,00 | 1,04% | 77,00 |
| 07.10.2024 | 61,10 | 61,36 | 61,00 | 61,36 | 0,49% | 928,00 |
| 04.10.2024 | 60,01 | 61,06 | 60,01 | 61,06 | 0,54% | 4.190,00 |
| 03.10.2024 | 60,73 | 60,73 | 60,73 | 60,73 | -0,16% | - |
| 02.10.2024 | 61,09 | 61,15 | 60,83 | 60,83 | -0,34% | 92,00 |
| 01.10.2024 | 61,60 | 61,98 | 60,64 | 61,04 | -0,70% | 485,00 |
| 30.09.2024 | 63,16 | 63,16 | 61,47 | 61,47 | -2,72% | 883,00 |
| 27.09.2024 | 63,25 | 63,25 | 63,19 | 63,19 | -0,35% | 100,00 |
| 26.09.2024 | 62,87 | 63,41 | 62,87 | 63,41 | 2,08% | 1.760,00 |
| 25.09.2024 | 62,57 | 62,57 | 62,01 | 62,12 | -1,66% | 1.297,00 |
| 24.09.2024 | 62,76 | 63,34 | 62,76 | 63,17 | 0,51% | 1.434,00 |
| 23.09.2024 | 65,22 | 65,33 | 62,35 | 62,85 | -3,66% | 1.433,00 |
| 20.09.2024 | 64,89 | 65,50 | 64,89 | 65,24 | 0,12% | 231,00 |
| 19.09.2024 | 64,20 | 65,16 | 64,20 | 65,16 | 1,34% | 1.786,00 |
| 18.09.2024 | 64,30 | 64,30 | 64,30 | 64,30 | -0,02% | - |
| 17.09.2024 | 63,71 | 64,40 | 63,71 | 64,31 | 1,71% | 1.200,00 |
| 16.09.2024 | 63,23 | 63,23 | 62,90 | 63,23 | 0,14% | 3.265,00 |
| 13.09.2024 | 63,51 | 63,69 | 63,14 | 63,14 | -0,97% | 360,00 |
| 12.09.2024 | 63,23 | 63,76 | 63,23 | 63,76 | 2,76% | 10.320,00 |
| 11.09.2024 | 62,19 | 62,33 | 62,05 | 62,05 | -0,56% | 815,00 |
| 10.09.2024 | 62,33 | 63,00 | 62,33 | 62,40 | -0,79% | 345,00 |
| 09.09.2024 | 61,86 | 62,90 | 61,86 | 62,90 | 1,09% | 225,00 |
| 06.09.2024 | 63,26 | 63,26 | 62,22 | 62,22 | -2,12% | 310,00 |
| 05.09.2024 | 61,71 | 63,59 | 61,71 | 63,57 | 2,90% | 371,00 |
| 04.09.2024 | 61,03 | 61,78 | 60,95 | 61,78 | 1,01% | 638,00 |
| 03.09.2024 | 62,30 | 62,44 | 61,16 | 61,16 | -2,14% | 875,00 |
| 02.09.2024 | 62,50 | 62,61 | 62,38 | 62,50 | 0,19% | 1.565,00 |
| 30.08.2024 | 62,22 | 62,72 | 62,21 | 62,38 | -0,27% | 10.505,00 |
| 29.08.2024 | 61,74 | 62,55 | 61,74 | 62,55 | 1,59% | 250,00 |
| 28.08.2024 | 62,01 | 62,13 | 61,57 | 61,57 | -0,81% | 397,00 |
| 27.08.2024 | 61,57 | 62,07 | 61,55 | 62,07 | 1,27% | 120,00 |
| 26.08.2024 | 61,61 | 61,64 | 61,29 | 61,29 | -0,08% | 531,00 |
| 23.08.2024 | 60,95 | 61,49 | 60,95 | 61,34 | -0,10% | 1.175,00 |
| 22.08.2024 | 61,15 | 61,40 | 61,15 | 61,40 | 0,41% | 8.156,00 |
| 21.08.2024 | 60,86 | 61,15 | 60,72 | 61,15 | 0,25% | 415,00 |
| 20.08.2024 | 61,28 | 61,28 | 61,00 | 61,00 | -1,07% | 115,00 |
| 19.08.2024 | 61,16 | 61,66 | 61,16 | 61,66 | 1,63% | 2.500,00 |
| 16.08.2024 | 60,67 | 60,67 | 60,67 | 60,67 | 0,45% | - |
| 15.08.2024 | 59,91 | 60,71 | 59,91 | 60,40 | 1,44% | 900,00 |
| 14.08.2024 | 59,54 | 59,54 | 59,54 | 59,54 | 0,54% | - |
| 13.08.2024 | 59,17 | 59,39 | 59,07 | 59,22 | -0,32% | 452,00 |
| 12.08.2024 | 59,48 | 59,48 | 59,33 | 59,41 | 0,00% | 194,00 |
| 09.08.2024 | 59,78 | 59,99 | 59,41 | 59,41 | -0,80% | 1.695,00 |
| 08.08.2024 | 59,46 | 59,89 | 58,85 | 59,89 | 1,13% | 2.336,00 |
| 07.08.2024 | 58,78 | 59,84 | 58,48 | 59,22 | 2,16% | 1.457,00 |
| 06.08.2024 | 59,08 | 59,08 | 57,78 | 57,97 | -0,91% | 328,00 |
| 05.08.2024 | 59,37 | 59,37 | 56,65 | 58,50 | -2,30% | 4.197,00 |
| 02.08.2024 | 60,96 | 61,50 | 59,80 | 59,88 | -3,29% | 1.927,00 |
| 01.08.2024 | 63,80 | 63,80 | 61,43 | 61,92 | -2,49% | 1.161,00 |
| 31.07.2024 | 64,90 | 64,90 | 63,50 | 63,50 | -1,00% | 875,00 |
| 30.07.2024 | 63,84 | 64,33 | 63,84 | 64,14 | -0,14% | 1.700,00 |
| 29.07.2024 | 64,61 | 64,62 | 63,51 | 64,23 | -0,26% | 466,00 |
| 26.07.2024 | 64,48 | 64,88 | 64,40 | 64,40 | -0,56% | 203,00 |
| 25.07.2024 | 63,68 | 64,76 | 63,10 | 64,76 | 1,19% | 1.252,00 |
| 24.07.2024 | 64,98 | 64,98 | 63,37 | 64,00 | -0,85% | 1.500,00 |
| 23.07.2024 | 64,41 | 64,86 | 64,28 | 64,55 | 0,61% | 1.930,00 |
| 22.07.2024 | 62,97 | 64,34 | 62,97 | 64,16 | 1,92% | 978,00 |
| 19.07.2024 | 63,25 | 63,25 | 62,79 | 62,95 | -0,69% | 821,00 |
| 18.07.2024 | 62,91 | 63,73 | 62,91 | 63,39 | 0,89% | 896,00 |
| 17.07.2024 | 62,46 | 62,98 | 62,46 | 62,83 | 0,03% | 98,00 |
| 16.07.2024 | 62,32 | 62,81 | 62,29 | 62,81 | 0,43% | 833,00 |
| 15.07.2024 | 62,95 | 62,95 | 61,98 | 62,54 | -0,11% | 1.060,00 |
| 12.07.2024 | 61,94 | 62,81 | 61,94 | 62,61 | 0,55% | 1.080,00 |
| 11.07.2024 | 61,62 | 62,27 | 61,62 | 62,27 | 0,92% | 1.247,00 |
| 10.07.2024 | 60,87 | 61,81 | 60,87 | 61,70 | 1,33% | 1.897,00 |
| 09.07.2024 | 62,46 | 62,46 | 60,73 | 60,89 | -2,98% | 2.033,00 |
| 08.07.2024 | 63,39 | 63,87 | 62,59 | 62,76 | -1,18% | 3.198,00 |
| 05.07.2024 | 64,43 | 64,43 | 63,51 | 63,51 | -1,23% | 1.322,00 |
| 04.07.2024 | 62,81 | 64,30 | 62,81 | 64,30 | 2,26% | 2.546,00 |
| 03.07.2024 | 61,46 | 63,00 | 61,46 | 62,88 | 2,96% | 1.213,00 |
| 02.07.2024 | 61,59 | 61,59 | 60,68 | 61,07 | -1,40% | 1.410,00 |
| 01.07.2024 | 61,50 | 62,29 | 61,28 | 61,94 | 4,45% | 2.521,00 |
| 28.06.2024 | 59,79 | 59,89 | 59,30 | 59,30 | -1,07% | 2.225,00 |
| 27.06.2024 | 59,98 | 60,31 | 59,84 | 59,94 | -1,41% | 1.315,00 |
| 26.06.2024 | 60,40 | 61,07 | 60,40 | 60,80 | -0,16% | 1.992,00 |
| 25.06.2024 | 61,50 | 61,50 | 60,37 | 60,90 | -0,73% | 984,00 |
| 24.06.2024 | 59,30 | 61,35 | 59,30 | 61,35 | 2,97% | 2.158,00 |
| 21.06.2024 | 60,10 | 60,44 | 58,80 | 59,58 | -1,24% | 2.407,00 |
| 20.06.2024 | 58,87 | 60,33 | 58,87 | 60,33 | 2,53% | 1.527,00 |
| 19.06.2024 | 59,48 | 59,89 | 58,71 | 58,84 | -1,18% | 3.949,00 |
| 18.06.2024 | 59,48 | 59,90 | 58,97 | 59,54 | -0,75% | 4.995,00 |