76,680€
1,58%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 76,30 | 78,17 | 75,74 | 76,72 | 1,63% | 2.756,00 |
| 14.10.2025 | 74,86 | 75,49 | 74,53 | 75,49 | 0,73% | 914,00 |
| 13.10.2025 | 75,31 | 75,75 | 74,94 | 74,94 | 0,31% | 1.660,00 |
| 10.10.2025 | 75,47 | 76,53 | 74,71 | 74,71 | -1,06% | 1.271,00 |
| 09.10.2025 | 75,46 | 75,97 | 75,46 | 75,51 | 0,24% | 4.375,00 |
| 08.10.2025 | 74,53 | 75,65 | 74,53 | 75,33 | 0,75% | 3.721,00 |
| 07.10.2025 | 75,30 | 75,60 | 74,77 | 74,77 | -1,44% | 4.043,00 |
| 06.10.2025 | 78,17 | 78,17 | 73,36 | 75,86 | -1,75% | 17.660,00 |
| 03.10.2025 | 77,68 | 78,62 | 77,21 | 77,21 | -0,82% | 60,00 |
| 02.10.2025 | 78,61 | 78,61 | 77,70 | 77,85 | -0,49% | 1.628,00 |
| 01.10.2025 | 77,28 | 78,37 | 76,43 | 78,23 | 1,01% | 3.456,00 |
| 30.09.2025 | 77,18 | 77,75 | 77,18 | 77,45 | 0,04% | 781,00 |
| 29.09.2025 | 77,91 | 77,91 | 77,12 | 77,42 | -0,40% | 989,00 |
| 26.09.2025 | 76,12 | 77,73 | 76,12 | 77,73 | -0,42% | 4.763,00 |
| 25.09.2025 | 78,18 | 78,18 | 77,57 | 78,06 | 0,28% | 1.597,00 |
| 24.09.2025 | 78,93 | 78,93 | 77,84 | 77,84 | -2,03% | 2.018,00 |
| 23.09.2025 | 78,92 | 79,45 | 78,92 | 79,45 | 0,94% | 2.438,00 |
| 22.09.2025 | 79,58 | 79,58 | 78,71 | 78,71 | -1,49% | 297,00 |
| 19.09.2025 | 78,27 | 79,90 | 78,26 | 79,90 | 2,03% | 1.887,00 |
| 18.09.2025 | 77,61 | 78,72 | 77,61 | 78,31 | 0,84% | 1.997,00 |
| 17.09.2025 | 79,38 | 79,76 | 77,50 | 77,66 | -1,85% | 1.073,00 |
| 16.09.2025 | 80,40 | 80,45 | 79,12 | 79,12 | -1,70% | 2.091,00 |
| 15.09.2025 | 79,11 | 80,75 | 79,11 | 80,49 | 1,80% | 1.535,00 |
| 12.09.2025 | 79,59 | 79,95 | 78,61 | 79,07 | -0,47% | 5.125,00 |
| 11.09.2025 | 78,08 | 79,66 | 78,05 | 79,44 | 1,59% | 3.014,00 |
| 10.09.2025 | 78,09 | 78,31 | 77,90 | 78,20 | 0,03% | 3.133,00 |
| 09.09.2025 | 76,34 | 78,20 | 76,19 | 78,18 | 2,12% | 1.365,00 |
| 08.09.2025 | 76,49 | 77,22 | 76,11 | 76,56 | -0,44% | 972,00 |
| 05.09.2025 | 77,96 | 78,07 | 76,89 | 76,89 | -1,27% | 1.580,00 |
| 04.09.2025 | 76,15 | 77,88 | 76,15 | 77,88 | 1,98% | 2.962,00 |
| 03.09.2025 | 76,40 | 76,40 | 75,39 | 76,37 | -0,24% | 1.247,00 |
| 02.09.2025 | 76,94 | 76,94 | 75,48 | 76,55 | -0,69% | 4.433,00 |
| 01.09.2025 | 77,16 | 77,16 | 76,70 | 77,08 | 0,56% | 5.739,00 |
| 29.08.2025 | 77,00 | 77,02 | 76,08 | 76,65 | -1,07% | 3.553,00 |
| 28.08.2025 | 76,37 | 77,48 | 76,37 | 77,48 | 0,79% | 3.339,00 |
| 27.08.2025 | 77,17 | 77,26 | 76,01 | 76,87 | -0,45% | 6.845,00 |
| 26.08.2025 | 79,74 | 79,86 | 74,72 | 77,22 | -4,75% | 7.319,00 |
| 25.08.2025 | 83,53 | 83,53 | 80,34 | 81,07 | -2,78% | 1.070,00 |
| 22.08.2025 | 82,78 | 83,50 | 82,74 | 83,39 | 0,53% | 2.487,00 |
| 21.08.2025 | 83,10 | 83,10 | 82,16 | 82,95 | -0,48% | 275,00 |
| 20.08.2025 | 82,32 | 83,35 | 82,32 | 83,35 | 1,14% | 1.766,00 |
| 19.08.2025 | 82,42 | 83,13 | 82,41 | 82,41 | 0,40% | 899,00 |
| 18.08.2025 | 84,00 | 84,00 | 82,01 | 82,08 | -2,11% | 1.099,00 |
| 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 |