54,270€
-0,84%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 54,35 | 54,97 | 54,12 | 54,22 | -0,93% | - |
| 31.05.2023 | 55,40 | 55,40 | 54,73 | 54,73 | -0,35% | 2.610,00 |
| 30.05.2023 | 56,07 | 56,10 | 54,92 | 54,92 | -2,26% | 295,00 |
| 29.05.2023 | 56,56 | 56,72 | 56,19 | 56,19 | 0,97% | 279,00 |
| 26.05.2023 | 56,14 | 56,15 | 55,65 | 55,65 | -0,82% | 178,00 |
| 25.05.2023 | 55,67 | 56,11 | 55,43 | 56,11 | 0,63% | 2.785,00 |
| 24.05.2023 | 56,42 | 56,45 | 55,76 | 55,76 | -1,95% | 6.845,00 |
| 23.05.2023 | 57,24 | 57,49 | 56,87 | 56,87 | -0,19% | 976,00 |
| 22.05.2023 | 56,30 | 57,24 | 56,30 | 56,98 | -4,75% | 1.407,00 |
| 19.05.2023 | 59,71 | 60,28 | 59,71 | 59,82 | -0,30% | 3.169,00 |
| 18.05.2023 | 58,78 | 60,00 | 58,78 | 60,00 | 2,30% | 214,00 |
| 17.05.2023 | 57,98 | 58,65 | 57,98 | 58,65 | 0,62% | 1.670,00 |
| 16.05.2023 | 58,42 | 58,79 | 58,29 | 58,29 | -0,55% | 1.534,00 |
| 15.05.2023 | 58,56 | 58,61 | 58,27 | 58,61 | -0,22% | 1.205,00 |
| 12.05.2023 | 57,53 | 58,75 | 57,53 | 58,74 | 2,26% | 497,00 |
| 11.05.2023 | 57,91 | 58,34 | 56,57 | 57,44 | -0,81% | 2.556,00 |
| 10.05.2023 | 58,49 | 59,05 | 57,82 | 57,91 | -0,82% | 350,00 |
| 09.05.2023 | 58,29 | 58,51 | 58,05 | 58,39 | 0,07% | 730,00 |
| 08.05.2023 | 58,10 | 58,35 | 58,09 | 58,35 | 0,53% | 475,00 |
| 05.05.2023 | 55,95 | 58,04 | 55,95 | 58,04 | 3,57% | 461,00 |
| 04.05.2023 | 56,23 | 56,60 | 55,61 | 56,04 | -0,28% | 774,00 |
| 03.05.2023 | 57,50 | 57,99 | 56,20 | 56,20 | -1,40% | 2.444,00 |
| 02.05.2023 | 58,80 | 58,94 | 57,00 | 57,00 | -1,81% | 1.148,00 |
| 28.04.2023 | 58,86 | 58,86 | 57,60 | 58,05 | -1,07% | 550,00 |
| 27.04.2023 | 57,38 | 58,68 | 57,38 | 58,68 | 2,77% | 755,00 |
| 26.04.2023 | 57,26 | 57,26 | 57,10 | 57,10 | 0,21% | 100,00 |
| 25.04.2023 | 58,71 | 59,14 | 56,98 | 56,98 | -3,65% | 2.704,00 |
| 24.04.2023 | 59,14 | 59,14 | 59,14 | 59,14 | 1,41% | 187,00 |
| 21.04.2023 | 58,75 | 58,75 | 58,32 | 58,32 | -1,25% | 40,00 |
| 20.04.2023 | 59,41 | 60,00 | 58,83 | 59,06 | -1,24% | 896,00 |
| 19.04.2023 | 59,08 | 59,85 | 59,08 | 59,80 | 0,86% | 1.233,00 |
| 18.04.2023 | 58,21 | 59,66 | 58,21 | 59,29 | 1,42% | 201,00 |
| 17.04.2023 | 58,87 | 59,68 | 58,37 | 58,46 | -1,15% | 850,00 |
| 14.04.2023 | 57,52 | 59,60 | 57,50 | 59,14 | 2,39% | 10.470,00 |
| 13.04.2023 | 57,12 | 57,76 | 57,12 | 57,76 | 0,98% | 1.450,00 |
| 12.04.2023 | 56,74 | 57,50 | 56,74 | 57,20 | -0,71% | 870,00 |
| 11.04.2023 | 57,49 | 57,61 | 57,49 | 57,61 | 0,96% | 1.000,00 |
| 06.04.2023 | 55,71 | 57,34 | 55,71 | 57,06 | 1,98% | 1.637,00 |
| 05.04.2023 | 55,93 | 55,95 | 55,70 | 55,95 | -0,90% | 208,00 |
| 04.04.2023 | 55,84 | 57,06 | 55,84 | 56,46 | 0,39% | 2.211,00 |
| 03.04.2023 | 55,31 | 56,61 | 55,31 | 56,24 | 1,96% | 1.420,00 |
| 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 |