81,970€
-2,24%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 83,88 | 84,00 | 81,39 | 81,95 | -2,27% | 105,00 |
| 15.08.2025 | 84,44 | 84,45 | 83,77 | 83,85 | -0,08% | 1.192,00 |
| 14.08.2025 | 82,59 | 84,00 | 82,59 | 83,92 | 1,11% | 2.892,00 |
| 13.08.2025 | 81,67 | 83,00 | 81,67 | 83,00 | 1,60% | 606,00 |
| 12.08.2025 | 81,84 | 82,05 | 81,60 | 81,69 | 0,33% | 1.141,00 |
| 11.08.2025 | 81,50 | 81,50 | 81,05 | 81,42 | 0,35% | 942,00 |
| 08.08.2025 | 79,52 | 81,14 | 79,52 | 81,14 | 1,65% | 10.500,00 |
| 07.08.2025 | 79,71 | 80,00 | 79,61 | 79,82 | 0,66% | 3.225,00 |
| 06.08.2025 | 78,78 | 79,30 | 78,78 | 79,30 | 0,78% | 1.154,00 |
| 05.08.2025 | 78,92 | 78,92 | 77,97 | 78,69 | 0,22% | 829,00 |
| 04.08.2025 | 76,88 | 78,52 | 76,67 | 78,52 | 2,51% | 8.279,00 |
| 01.08.2025 | 79,37 | 79,37 | 76,34 | 76,60 | -4,13% | 4.398,00 |
| 31.07.2025 | 79,27 | 79,90 | 79,27 | 79,90 | 1,25% | 1.407,00 |
| 30.07.2025 | 78,61 | 79,29 | 78,45 | 78,91 | -0,34% | 1.807,00 |
| 29.07.2025 | 77,81 | 79,18 | 77,81 | 79,18 | 2,50% | 1.733,00 |
| 28.07.2025 | 80,23 | 80,23 | 77,25 | 77,25 | -2,00% | 2.105,00 |
| 25.07.2025 | 78,64 | 79,11 | 78,64 | 78,83 | -0,22% | 998,00 |
| 24.07.2025 | 79,38 | 80,96 | 78,53 | 79,00 | -1,18% | 1.990,00 |
| 23.07.2025 | 77,83 | 79,94 | 77,80 | 79,94 | 3,51% | 4.884,00 |
| 22.07.2025 | 77,11 | 77,23 | 77,00 | 77,23 | -0,04% | 420,00 |
| 21.07.2025 | 77,41 | 77,41 | 76,68 | 77,26 | -0,31% | 5.902,00 |
| 18.07.2025 | 77,39 | 77,51 | 76,97 | 77,50 | 0,85% | 1.146,00 |
| 17.07.2025 | 76,58 | 76,85 | 76,29 | 76,85 | 1,73% | 205,00 |
| 16.07.2025 | 75,64 | 76,65 | 75,54 | 75,54 | -0,61% | 2.545,00 |
| 15.07.2025 | 76,68 | 76,89 | 76,00 | 76,00 | -1,18% | 2.425,00 |
| 14.07.2025 | 75,85 | 76,91 | 75,85 | 76,91 | 0,96% | 2.414,00 |
| 11.07.2025 | 77,70 | 77,70 | 76,18 | 76,18 | -2,31% | 910,00 |
| 10.07.2025 | 78,75 | 79,00 | 77,98 | 77,98 | -0,60% | 1.975,00 |
| 09.07.2025 | 76,61 | 78,45 | 76,61 | 78,45 | 2,36% | 2.807,00 |
| 08.07.2025 | 75,86 | 76,64 | 75,82 | 76,64 | 1,13% | 1.273,00 |
| 07.07.2025 | 75,20 | 75,96 | 75,20 | 75,78 | 1,17% | 552,00 |
| 04.07.2025 | 76,41 | 76,41 | 74,87 | 74,90 | -2,45% | 1.295,00 |
| 03.07.2025 | 76,37 | 76,93 | 76,37 | 76,78 | 0,71% | 2.580,00 |
| 02.07.2025 | 75,51 | 76,74 | 75,51 | 76,24 | 0,97% | 1.330,00 |
| 01.07.2025 | 76,44 | 76,44 | 75,00 | 75,51 | -1,01% | 1.829,00 |
| 30.06.2025 | 77,05 | 77,05 | 76,02 | 76,28 | -0,03% | 1.290,00 |
| 27.06.2025 | 75,68 | 76,32 | 75,68 | 76,30 | 1,10% | 1.103,00 |
| 26.06.2025 | 75,35 | 76,33 | 75,35 | 75,47 | 0,11% | 1.387,00 |
| 25.06.2025 | 75,56 | 75,56 | 75,06 | 75,39 | -0,09% | 1.913,00 |
| 24.06.2025 | 74,84 | 75,46 | 74,84 | 75,46 | 3,34% | 1.008,00 |
| 23.06.2025 | 74,28 | 74,28 | 72,98 | 73,02 | -1,56% | 6.985,00 |
| 20.06.2025 | 75,52 | 75,94 | 74,18 | 74,18 | -1,08% | 135,00 |
| 19.06.2025 | 75,71 | 76,12 | 74,99 | 74,99 | -1,97% | 1.784,00 |
| 18.06.2025 | 75,69 | 76,50 | 75,69 | 76,50 | 0,95% | 1.215,00 |
| 17.06.2025 | 76,80 | 76,80 | 75,73 | 75,78 | -2,11% | 1.230,00 |
| 16.06.2025 | 75,26 | 77,41 | 75,26 | 77,41 | 2,91% | 1.180,00 |
| 13.06.2025 | 74,98 | 75,77 | 74,98 | 75,22 | -2,11% | 1.429,00 |
| 12.06.2025 | 75,81 | 76,84 | 75,25 | 76,84 | 0,84% | 2.505,00 |
| 11.06.2025 | 76,25 | 76,42 | 76,20 | 76,20 | -0,68% | 1.287,00 |
| 10.06.2025 | 78,46 | 78,46 | 75,97 | 76,72 | -1,87% | 1.084,00 |
| 09.06.2025 | 78,18 | 78,18 | 78,18 | 78,18 | -0,09% | - |
| 06.06.2025 | 77,39 | 78,25 | 77,39 | 78,25 | 1,43% | 707,00 |
| 05.06.2025 | 76,75 | 77,50 | 76,75 | 77,15 | 0,89% | 3.181,00 |
| 04.06.2025 | 77,38 | 78,29 | 76,47 | 76,47 | -1,00% | 1.640,00 |
| 03.06.2025 | 76,91 | 77,24 | 75,89 | 77,24 | 1,32% | 978,00 |
| 02.06.2025 | 77,23 | 77,23 | 76,03 | 76,23 | -0,96% | 8.016,00 |
| 30.05.2025 | 76,85 | 77,43 | 76,85 | 76,97 | 0,07% | 1.893,00 |
| 29.05.2025 | 77,13 | 77,34 | 76,92 | 76,92 | 0,35% | 174,00 |
| 28.05.2025 | 77,07 | 77,89 | 76,65 | 76,65 | -0,67% | 1.227,00 |
| 27.05.2025 | 76,68 | 77,74 | 76,68 | 77,17 | 0,55% | 751,00 |
| 26.05.2025 | 77,49 | 77,49 | 76,75 | 76,75 | 1,60% | 1.164,00 |
| 23.05.2025 | 77,46 | 78,25 | 75,54 | 75,54 | -2,49% | 2.636,00 |
| 22.05.2025 | 76,57 | 78,13 | 76,57 | 77,47 | -1,14% | 2.664,00 |
| 21.05.2025 | 77,83 | 78,36 | 77,61 | 78,36 | 0,72% | 953,00 |
| 20.05.2025 | 77,47 | 78,34 | 77,47 | 77,80 | -0,28% | 639,00 |
| 19.05.2025 | 75,50 | 78,02 | 75,29 | 78,02 | -2,34% | 2.802,00 |
| 16.05.2025 | 79,69 | 79,89 | 78,93 | 79,89 | -0,14% | 1.388,00 |
| 15.05.2025 | 79,62 | 80,00 | 79,57 | 80,00 | 0,40% | 683,00 |
| 14.05.2025 | 78,91 | 79,68 | 78,91 | 79,68 | 0,25% | 1.367,00 |
| 13.05.2025 | 79,40 | 79,61 | 78,51 | 79,48 | 0,70% | 3.435,00 |
| 12.05.2025 | 78,56 | 79,60 | 78,34 | 78,93 | 2,07% | 1.540,00 |
| 09.05.2025 | 76,92 | 77,40 | 76,92 | 77,33 | 0,22% | 1.744,00 |
| 08.05.2025 | 76,29 | 77,16 | 76,29 | 77,16 | 1,11% | 1.915,00 |
| 07.05.2025 | 76,48 | 76,59 | 75,97 | 76,31 | 0,45% | 1.011,00 |
| 06.05.2025 | 76,00 | 76,00 | 75,17 | 75,97 | -1,53% | 150,00 |
| 05.05.2025 | 76,98 | 77,15 | 76,38 | 77,15 | 0,68% | 2.707,00 |
| 02.05.2025 | 75,54 | 76,63 | 75,12 | 76,63 | 2,71% | 1.315,00 |
| 30.04.2025 | 74,84 | 74,84 | 73,77 | 74,61 | -0,68% | 6.035,00 |
| 29.04.2025 | 74,55 | 75,39 | 74,50 | 75,12 | 1,25% | 1.950,00 |
| 28.04.2025 | 73,16 | 74,37 | 73,16 | 74,19 | 1,73% | 622,00 |
| 25.04.2025 | 73,06 | 73,06 | 72,69 | 72,93 | 0,11% | 2.581,00 |
| 24.04.2025 | 72,56 | 72,85 | 70,86 | 72,85 | -1,77% | 6.016,00 |
| 23.04.2025 | 72,38 | 74,25 | 72,38 | 74,16 | 4,20% | 2.539,00 |
| 22.04.2025 | 70,38 | 71,84 | 70,38 | 71,17 | 0,78% | 2.090,00 |
| 17.04.2025 | 71,33 | 71,33 | 70,47 | 70,62 | 0,04% | 2.380,00 |
| 16.04.2025 | 70,47 | 71,44 | 70,47 | 70,59 | -0,70% | 2.901,00 |
| 15.04.2025 | 68,69 | 71,09 | 68,69 | 71,09 | 3,71% | 2.329,00 |
| 14.04.2025 | 68,15 | 68,67 | 68,05 | 68,55 | 1,92% | 9.642,00 |
| 11.04.2025 | 67,98 | 68,32 | 64,94 | 67,26 | 0,85% | 11.354,00 |
| 10.04.2025 | 71,63 | 71,88 | 66,09 | 66,69 | -8,33% | 2.235,00 |
| 09.04.2025 | 63,31 | 72,75 | 62,92 | 72,75 | 11,26% | 2.571,00 |
| 08.04.2025 | 68,02 | 68,31 | 65,37 | 65,39 | -3,51% | 7.879,00 |
| 07.04.2025 | 62,00 | 68,81 | 62,00 | 67,77 | 0,56% | 11.344,00 |
| 04.04.2025 | 73,34 | 73,34 | 67,07 | 67,39 | -8,08% | 5.510,00 |
| 03.04.2025 | 75,40 | 75,50 | 73,31 | 73,31 | -4,39% | 5.198,00 |
| 02.04.2025 | 77,57 | 77,57 | 76,44 | 76,68 | -2,55% | 1.433,00 |
| 01.04.2025 | 77,04 | 78,82 | 77,04 | 78,69 | 2,26% | 2.714,00 |
| 31.03.2025 | 77,85 | 77,85 | 76,46 | 76,95 | -2,30% | 1.298,00 |
| 28.03.2025 | 79,22 | 79,33 | 78,76 | 78,76 | -1,53% | 496,00 |
| 27.03.2025 | 79,66 | 80,61 | 79,16 | 79,98 | 0,00% | 1.126,00 |