57,470€
-0,52%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 58,49 | 58,73 | 58,49 | 58,51 | -0,32% | 1.612,00 |
| 16.12.2024 | 58,99 | 59,23 | 58,70 | 58,70 | -0,22% | 1.607,00 |
| 13.12.2024 | 58,77 | 59,20 | 58,77 | 58,83 | 0,00% | 1.692,00 |
| 12.12.2024 | 59,55 | 59,55 | 58,83 | 58,83 | -1,70% | 1.885,00 |
| 11.12.2024 | 59,25 | 59,88 | 59,25 | 59,85 | 0,13% | 2.292,00 |
| 10.12.2024 | 59,72 | 59,86 | 59,70 | 59,77 | -0,62% | 823,00 |
| 09.12.2024 | 58,52 | 60,14 | 57,88 | 60,14 | 2,82% | 3.645,00 |
| 06.12.2024 | 57,75 | 58,86 | 57,75 | 58,49 | 1,74% | 1.026,00 |
| 05.12.2024 | 56,03 | 57,65 | 56,03 | 57,49 | 1,88% | 1.772,00 |
| 04.12.2024 | 55,53 | 56,62 | 55,49 | 56,43 | 1,49% | 2.778,00 |
| 03.12.2024 | 55,84 | 56,19 | 55,60 | 55,60 | -0,36% | 550,00 |
| 02.12.2024 | 56,51 | 56,71 | 55,50 | 55,80 | -1,78% | 2.744,00 |
| 29.11.2024 | 56,41 | 56,81 | 55,70 | 56,81 | 1,16% | 2.525,00 |
| 28.11.2024 | 56,00 | 56,32 | 55,79 | 56,16 | 1,19% | 1.732,00 |
| 27.11.2024 | 56,24 | 56,24 | 54,79 | 55,50 | -1,49% | 3.660,00 |
| 26.11.2024 | 56,97 | 56,97 | 56,30 | 56,34 | -1,43% | 807,00 |
| 25.11.2024 | 57,02 | 57,17 | 56,52 | 57,16 | 0,14% | 3.121,00 |
| 22.11.2024 | 58,41 | 58,52 | 56,30 | 57,08 | -1,96% | 1.891,00 |
| 21.11.2024 | 58,67 | 58,67 | 58,00 | 58,22 | -1,10% | 270,00 |
| 20.11.2024 | 59,39 | 59,39 | 58,87 | 58,87 | 0,05% | 316,00 |
| 19.11.2024 | 60,37 | 60,37 | 58,68 | 58,84 | -2,21% | 2.958,00 |
| 18.11.2024 | 60,52 | 60,52 | 60,17 | 60,17 | 0,28% | 66,00 |
| 15.11.2024 | 59,27 | 60,21 | 59,27 | 60,00 | 1,08% | 400,00 |
| 14.11.2024 | 58,96 | 59,80 | 58,96 | 59,36 | 0,61% | 560,00 |
| 13.11.2024 | 59,18 | 59,55 | 59,00 | 59,00 | -0,74% | 1.342,00 |
| 12.11.2024 | 60,38 | 60,38 | 59,16 | 59,44 | -1,98% | 790,00 |
| 11.11.2024 | 59,84 | 60,74 | 59,84 | 60,64 | 1,81% | 1.186,00 |
| 08.11.2024 | 59,13 | 59,66 | 59,13 | 59,56 | -0,62% | 900,00 |
| 07.11.2024 | 61,35 | 61,35 | 59,67 | 59,93 | -1,43% | 5.114,00 |
| 06.11.2024 | 62,77 | 63,88 | 60,80 | 60,80 | -2,78% | 537,00 |
| 05.11.2024 | 62,56 | 62,56 | 62,18 | 62,54 | 0,03% | 660,00 |
| 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 |