55,140€
0,79%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 54,47 | 55,22 | 54,47 | 55,16 | 0,82% | 2.396,00 |
| 30.03.2023 | 53,75 | 55,12 | 53,75 | 54,71 | 1,86% | 5.657,00 |
| 29.03.2023 | 52,10 | 53,71 | 52,10 | 53,71 | 3,21% | 2.690,00 |
| 28.03.2023 | 52,05 | 52,95 | 50,96 | 52,04 | 0,13% | 3.581,00 |
| 27.03.2023 | 51,13 | 52,15 | 50,66 | 51,97 | 2,91% | 3.728,00 |
| 24.03.2023 | 52,40 | 52,53 | 49,54 | 50,50 | -2,64% | 7.742,00 |
| 23.03.2023 | 53,61 | 54,63 | 51,30 | 51,87 | -1,72% | 5.666,00 |
| 22.03.2023 | 54,74 | 55,45 | 52,78 | 52,78 | -3,97% | 2.426,00 |
| 21.03.2023 | 52,50 | 54,99 | 52,50 | 54,96 | 3,70% | 3.981,00 |
| 20.03.2023 | 50,10 | 53,24 | 47,60 | 53,00 | 2,59% | 11.751,00 |
| 17.03.2023 | 53,29 | 53,92 | 50,60 | 51,66 | -2,53% | 16.162,00 |
| 16.03.2023 | 54,75 | 55,53 | 51,50 | 53,00 | -2,05% | 8.874,00 |
| 15.03.2023 | 57,85 | 57,98 | 51,00 | 54,11 | -6,63% | 21.755,00 |
| 14.03.2023 | 55,91 | 58,30 | 55,80 | 57,95 | 2,78% | 1.886,00 |
| 13.03.2023 | 60,35 | 60,80 | 56,00 | 56,38 | -4,60% | 7.311,00 |
| 10.03.2023 | 61,21 | 61,21 | 58,80 | 59,10 | -4,68% | 3.836,00 |
| 09.03.2023 | 64,12 | 64,12 | 62,00 | 62,00 | -3,70% | 580,00 |
| 08.03.2023 | 63,70 | 64,38 | 63,70 | 64,38 | 0,83% | 372,00 |
| 07.03.2023 | 64,78 | 64,88 | 63,85 | 63,85 | -1,66% | 4.532,00 |
| 06.03.2023 | 64,79 | 64,93 | 64,33 | 64,93 | 2,43% | 2.085,00 |
| 03.03.2023 | 63,39 | 63,39 | 63,39 | 63,39 | 0,21% | - |
| 02.03.2023 | 63,14 | 63,47 | 62,47 | 63,26 | -0,53% | 2.901,00 |
| 01.03.2023 | 64,96 | 65,36 | 63,60 | 63,60 | -2,15% | 1.371,00 |
| 28.02.2023 | 65,30 | 67,00 | 64,50 | 65,00 | -0,73% | 3.923,00 |
| 27.02.2023 | 63,95 | 65,69 | 63,95 | 65,48 | 1,91% | 3.340,00 |
| 24.02.2023 | 65,00 | 65,00 | 64,25 | 64,25 | -1,38% | 2.343,00 |
| 23.02.2023 | 63,89 | 65,15 | 63,89 | 65,15 | 2,23% | 722,00 |
| 22.02.2023 | 64,89 | 64,89 | 63,73 | 63,73 | -2,36% | 838,00 |
| 21.02.2023 | 65,32 | 65,32 | 64,91 | 65,27 | 0,00% | 799,00 |
| 20.02.2023 | 65,82 | 65,82 | 65,27 | 65,27 | -0,62% | 3.635,00 |
| 17.02.2023 | 65,21 | 65,68 | 65,09 | 65,68 | -0,44% | 710,00 |
| 16.02.2023 | 64,38 | 65,97 | 64,38 | 65,97 | 2,18% | 2.481,00 |
| 15.02.2023 | 64,29 | 64,56 | 63,92 | 64,56 | -0,09% | 459,00 |
| 14.02.2023 | 63,41 | 64,62 | 63,41 | 64,62 | 1,91% | 792,00 |
| 13.02.2023 | 63,70 | 63,71 | 63,30 | 63,41 | -0,22% | 863,00 |
| 10.02.2023 | 64,13 | 64,23 | 63,35 | 63,55 | -1,29% | 1.193,00 |
| 09.02.2023 | 63,89 | 64,63 | 63,89 | 64,38 | 0,72% | 5.468,00 |
| 08.02.2023 | 63,21 | 64,00 | 62,67 | 63,92 | 1,98% | 6.203,00 |
| 07.02.2023 | 60,71 | 62,93 | 60,00 | 62,68 | 2,89% | 1.623,00 |
| 06.02.2023 | 61,90 | 61,90 | 60,48 | 60,92 | -1,23% | 1.751,00 |
| 03.02.2023 | 61,70 | 62,01 | 60,72 | 61,68 | 0,34% | 1.062,00 |
| 02.02.2023 | 63,31 | 63,35 | 60,86 | 61,47 | -3,24% | 1.744,00 |
| 01.02.2023 | 62,90 | 63,54 | 62,90 | 63,53 | 0,84% | 2.307,00 |
| 31.01.2023 | 61,67 | 63,00 | 61,67 | 63,00 | 1,61% | 944,00 |
| 30.01.2023 | 62,51 | 62,51 | 61,96 | 62,00 | -0,53% | 1.924,00 |
| 27.01.2023 | 61,32 | 62,34 | 61,32 | 62,33 | 1,37% | 1.885,00 |
| 26.01.2023 | 61,05 | 62,00 | 61,05 | 61,49 | 0,75% | 2.948,00 |
| 25.01.2023 | 60,76 | 61,03 | 59,69 | 61,03 | 0,49% | 1.357,00 |
| 24.01.2023 | 60,22 | 60,80 | 60,22 | 60,73 | 0,71% | 3.489,00 |
| 23.01.2023 | 59,83 | 60,30 | 59,77 | 60,30 | 1,31% | 3.556,00 |
| 20.01.2023 | 59,07 | 59,55 | 59,07 | 59,52 | 0,52% | 2.499,00 |
| 19.01.2023 | 59,37 | 59,37 | 58,50 | 59,21 | -0,44% | 1.557,00 |
| 18.01.2023 | 59,75 | 60,69 | 59,38 | 59,47 | -0,18% | 2.584,00 |
| 17.01.2023 | 59,28 | 59,58 | 59,10 | 59,58 | -0,50% | 494,00 |
| 16.01.2023 | 60,19 | 60,30 | 59,82 | 59,88 | -0,20% | 4.986,00 |
| 13.01.2023 | 59,39 | 60,00 | 59,33 | 60,00 | 0,37% | 1.566,00 |
| 12.01.2023 | 58,39 | 59,78 | 58,39 | 59,78 | 1,32% | 2.525,00 |
| 11.01.2023 | 58,65 | 59,00 | 58,48 | 59,00 | 1,08% | 1.909,00 |
| 10.01.2023 | 58,42 | 58,42 | 58,37 | 58,37 | -0,58% | 212,00 |
| 09.01.2023 | 59,45 | 59,51 | 58,71 | 58,71 | -1,34% | 1.616,00 |
| 06.01.2023 | 58,77 | 59,51 | 58,66 | 59,51 | 1,09% | 3.098,00 |
| 05.01.2023 | 58,01 | 58,91 | 58,01 | 58,87 | 0,84% | 5.970,00 |
| 04.01.2023 | 56,32 | 58,53 | 56,32 | 58,38 | 4,42% | 6.457,00 |
| 03.01.2023 | 54,70 | 56,10 | 54,70 | 55,91 | 1,30% | 1.025,00 |
| 02.01.2023 | 53,60 | 55,29 | 53,60 | 55,19 | 3,02% | 969,00 |
| 30.12.2022 | 53,54 | 53,57 | 53,50 | 53,57 | -0,59% | 460,00 |
| 29.12.2022 | 53,43 | 53,89 | 53,43 | 53,89 | -0,11% | 100,00 |
| 28.12.2022 | 53,86 | 53,95 | 53,86 | 53,95 | -0,02% | 347,00 |
| 27.12.2022 | 53,70 | 54,05 | 53,64 | 53,96 | -0,07% | 1.035,00 |
| 23.12.2022 | 53,47 | 54,19 | 53,47 | 54,00 | -0,18% | 5.335,00 |
| 22.12.2022 | 54,05 | 54,40 | 54,05 | 54,10 | 0,17% | 5.974,00 |
| 21.12.2022 | 53,21 | 54,04 | 53,19 | 54,01 | 1,45% | 415,00 |
| 20.12.2022 | 51,62 | 53,24 | 51,62 | 53,24 | 1,74% | 173,00 |
| 19.12.2022 | 52,61 | 52,62 | 52,33 | 52,33 | -0,34% | 223,00 |
| 16.12.2022 | 52,03 | 52,51 | 51,46 | 52,51 | 1,21% | 874,00 |
| 15.12.2022 | 53,12 | 53,15 | 51,88 | 51,88 | -3,28% | 251,00 |
| 14.12.2022 | 53,51 | 53,80 | 53,51 | 53,64 | 0,56% | 280,00 |
| 13.12.2022 | 52,79 | 53,40 | 52,79 | 53,34 | 1,06% | 288,00 |
| 12.12.2022 | 52,68 | 52,96 | 52,50 | 52,78 | 0,02% | 2.006,00 |
| 09.12.2022 | 51,91 | 52,77 | 51,91 | 52,77 | 1,56% | 1.443,00 |
| 08.12.2022 | 51,83 | 51,96 | 51,83 | 51,96 | -0,46% | 100,00 |
| 07.12.2022 | 52,29 | 52,29 | 52,15 | 52,20 | -1,14% | 336,00 |
| 06.12.2022 | 52,18 | 52,80 | 51,90 | 52,80 | 0,06% | 3.853,00 |
| 05.12.2022 | 53,20 | 53,20 | 52,57 | 52,77 | 0,80% | 1.808,00 |
| 02.12.2022 | 52,55 | 52,61 | 52,16 | 52,35 | -1,04% | 1.200,00 |
| 01.12.2022 | 53,80 | 53,80 | 52,74 | 52,90 | -2,42% | 1.332,00 |
| 30.11.2022 | 53,66 | 54,21 | 53,25 | 54,21 | 1,92% | 328,00 |
| 29.11.2022 | 52,70 | 53,19 | 52,70 | 53,19 | 0,38% | 825,00 |
| 28.11.2022 | 53,32 | 53,51 | 52,99 | 52,99 | -1,17% | 1.423,00 |
| 25.11.2022 | 53,62 | 53,62 | 53,62 | 53,62 | -0,89% | - |
| 24.11.2022 | 52,59 | 54,10 | 52,59 | 54,10 | 2,50% | 1.136,00 |
| 23.11.2022 | 52,17 | 52,83 | 52,17 | 52,78 | 0,29% | 335,00 |
| 22.11.2022 | 52,43 | 52,76 | 52,43 | 52,63 | 0,06% | 2.173,00 |
| 21.11.2022 | 53,93 | 53,93 | 52,60 | 52,60 | -1,15% | 1.822,00 |
| 18.11.2022 | 52,41 | 53,43 | 52,41 | 53,21 | 0,76% | 725,00 |
| 17.11.2022 | 52,11 | 52,81 | 52,07 | 52,81 | 0,57% | 518,00 |
| 16.11.2022 | 52,19 | 52,75 | 52,14 | 52,51 | -0,55% | 1.060,00 |
| 15.11.2022 | 52,37 | 52,80 | 52,00 | 52,80 | 0,92% | 3.895,00 |
| 14.11.2022 | 52,20 | 52,48 | 51,55 | 52,32 | 0,93% | 2.406,00 |
| 11.11.2022 | 51,39 | 51,91 | 51,39 | 51,84 | 1,97% | 1.640,00 |