79,630€
-0,46%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2025 | 81,32 | 81,46 | 79,98 | 79,98 | -1,91% | 22.256,00 |
| 25.03.2025 | 79,74 | 81,54 | 79,74 | 81,54 | 1,79% | 2.998,00 |
| 24.03.2025 | 80,30 | 80,61 | 79,18 | 80,11 | 0,10% | 1.944,00 |
| 21.03.2025 | 78,71 | 80,03 | 78,71 | 80,03 | 1,24% | 688,00 |
| 20.03.2025 | 80,43 | 80,43 | 78,72 | 79,05 | -2,55% | 1.288,00 |
| 19.03.2025 | 80,69 | 81,12 | 79,83 | 81,12 | 0,25% | 2.981,00 |
| 18.03.2025 | 77,84 | 80,92 | 77,84 | 80,92 | 3,31% | 4.442,00 |
| 17.03.2025 | 76,21 | 78,33 | 76,21 | 78,33 | 2,78% | 5.560,00 |
| 14.03.2025 | 73,26 | 76,21 | 73,26 | 76,21 | 3,38% | 470,00 |
| 13.03.2025 | 73,94 | 73,94 | 73,71 | 73,72 | -0,14% | 1.859,00 |
| 12.03.2025 | 73,21 | 74,36 | 73,07 | 73,82 | 1,22% | 1.220,00 |
| 11.03.2025 | 74,26 | 74,35 | 72,57 | 72,93 | -0,21% | 943,00 |
| 10.03.2025 | 76,81 | 76,90 | 73,07 | 73,08 | -4,21% | 2.801,00 |
| 07.03.2025 | 75,74 | 76,98 | 75,74 | 76,29 | 0,04% | 1.999,00 |
| 06.03.2025 | 75,84 | 77,57 | 75,84 | 76,26 | 1,68% | 1.181,00 |
| 05.03.2025 | 73,03 | 75,21 | 73,03 | 75,00 | 4,78% | 2.339,00 |
| 04.03.2025 | 73,10 | 73,27 | 71,00 | 71,58 | -3,58% | 2.585,00 |
| 03.03.2025 | 73,16 | 74,30 | 72,48 | 74,24 | 2,13% | 637,00 |
| 28.02.2025 | 70,90 | 72,69 | 70,90 | 72,69 | 0,57% | 328,00 |
| 27.02.2025 | 72,09 | 73,40 | 72,09 | 72,28 | -0,18% | 991,00 |
| 26.02.2025 | 71,60 | 72,71 | 71,60 | 72,41 | 0,51% | 1.888,00 |
| 25.02.2025 | 71,10 | 72,38 | 71,10 | 72,04 | 1,29% | 678,00 |
| 24.02.2025 | 71,13 | 71,45 | 70,94 | 71,12 | 0,31% | 1.266,00 |
| 21.02.2025 | 70,63 | 71,16 | 70,63 | 70,90 | 0,17% | 1.055,00 |
| 20.02.2025 | 70,35 | 71,52 | 70,35 | 70,78 | 0,85% | 606,00 |
| 19.02.2025 | 71,50 | 71,50 | 70,17 | 70,18 | -1,98% | 2.773,00 |
| 18.02.2025 | 70,01 | 71,60 | 70,01 | 71,60 | 2,68% | 1.180,00 |
| 17.02.2025 | 71,59 | 71,59 | 69,73 | 69,73 | -0,39% | 1.589,00 |
| 14.02.2025 | 70,16 | 70,34 | 69,99 | 70,00 | 0,57% | 2.474,00 |
| 13.02.2025 | 71,53 | 71,53 | 69,60 | 69,60 | -2,23% | 971,00 |
| 12.02.2025 | 69,60 | 71,19 | 69,60 | 71,19 | 1,48% | 2.477,00 |
| 11.02.2025 | 70,11 | 70,19 | 69,41 | 70,15 | 0,85% | 1.458,00 |
| 10.02.2025 | 69,54 | 70,07 | 69,46 | 69,56 | 1,55% | 2.599,00 |
| 07.02.2025 | 68,15 | 69,57 | 68,15 | 68,50 | 0,60% | 3.119,00 |
| 06.02.2025 | 66,73 | 68,09 | 66,73 | 68,09 | 3,06% | 6.177,00 |
| 05.02.2025 | 66,46 | 67,25 | 66,07 | 66,07 | -1,37% | 9.962,00 |
| 04.02.2025 | 65,56 | 67,19 | 65,10 | 66,99 | 3,89% | 878,00 |
| 03.02.2025 | 65,05 | 65,05 | 64,02 | 64,48 | -1,65% | 894,00 |
| 31.01.2025 | 65,79 | 65,85 | 65,56 | 65,56 | -0,27% | 846,00 |
| 30.01.2025 | 64,77 | 65,74 | 64,60 | 65,74 | 1,14% | 3.334,00 |
| 29.01.2025 | 64,60 | 65,00 | 64,50 | 65,00 | 0,31% | 1.280,00 |
| 28.01.2025 | 64,16 | 65,04 | 64,16 | 64,80 | 0,43% | 3.666,00 |
| 27.01.2025 | 63,42 | 64,52 | 63,42 | 64,52 | 1,49% | 2.013,00 |
| 24.01.2025 | 63,52 | 63,94 | 63,45 | 63,57 | 0,35% | 660,00 |
| 23.01.2025 | 62,13 | 63,35 | 62,13 | 63,35 | 1,85% | 1.360,00 |
| 22.01.2025 | 63,24 | 63,46 | 62,20 | 62,20 | -1,88% | 7.310,00 |
| 21.01.2025 | 62,63 | 63,39 | 62,63 | 63,39 | 1,04% | 1.714,00 |
| 20.01.2025 | 62,28 | 63,00 | 62,28 | 62,74 | 1,05% | 920,00 |
| 17.01.2025 | 62,18 | 62,54 | 61,50 | 62,09 | 0,08% | 1.327,00 |
| 16.01.2025 | 61,91 | 62,55 | 61,91 | 62,04 | -0,19% | 139,00 |
| 15.01.2025 | 61,05 | 62,16 | 60,90 | 62,16 | 2,05% | 162,00 |
| 14.01.2025 | 60,08 | 61,25 | 60,08 | 60,91 | 2,08% | 326,00 |
| 13.01.2025 | 59,20 | 59,67 | 59,00 | 59,67 | -0,23% | 470,00 |
| 10.01.2025 | 59,84 | 60,00 | 59,81 | 59,81 | -0,50% | 825,00 |
| 09.01.2025 | 60,35 | 60,35 | 59,56 | 60,11 | -0,74% | 993,00 |
| 08.01.2025 | 60,19 | 60,72 | 59,47 | 60,56 | -0,31% | 1.580,00 |
| 07.01.2025 | 59,67 | 60,97 | 59,67 | 60,75 | 2,45% | 1.532,00 |
| 06.01.2025 | 58,85 | 59,30 | 58,75 | 59,30 | 1,89% | 665,00 |
| 03.01.2025 | 59,08 | 59,17 | 58,20 | 58,20 | -1,69% | 540,00 |
| 02.01.2025 | 59,62 | 59,62 | 58,30 | 59,20 | 0,00% | 1.005,00 |
| 30.12.2024 | 58,44 | 59,20 | 58,44 | 59,20 | 1,49% | 90,00 |
| 27.12.2024 | 57,76 | 58,33 | 57,76 | 58,33 | 1,87% | 300,00 |
| 23.12.2024 | 57,72 | 57,72 | 57,16 | 57,26 | -0,87% | 1.798,00 |
| 20.12.2024 | 57,43 | 57,76 | 56,75 | 57,76 | -0,02% | 735,00 |
| 19.12.2024 | 57,72 | 58,02 | 57,34 | 57,77 | -1,21% | 853,00 |
| 18.12.2024 | 58,20 | 59,04 | 58,20 | 58,48 | -0,05% | 630,00 |