100,490€
-0,50%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 100,66 | 101,21 | 99,97 | 101,00 | 0,00% | 1.291,00 |
| 17.06.2026 | 99,53 | 101,10 | 99,53 | 101,00 | 1,14% | 1.610,00 |
| 16.06.2026 | 98,09 | 100,30 | 98,09 | 99,86 | 1,12% | 1.380,00 |
| 15.06.2026 | 98,50 | 98,75 | 98,44 | 98,75 | 2,20% | 695,00 |
| 12.06.2026 | 93,38 | 96,70 | 93,38 | 96,62 | 5,16% | 4.459,00 |
| 11.06.2026 | 91,50 | 92,64 | 91,50 | 91,88 | 0,51% | 91,00 |
| 10.06.2026 | 93,44 | 93,52 | 91,41 | 91,41 | -2,69% | 322,00 |
| 09.06.2026 | 93,19 | 94,86 | 93,19 | 93,94 | 1,27% | 1.460,00 |
| 08.06.2026 | 91,69 | 92,76 | 91,69 | 92,76 | -1,38% | 50,00 |
| 05.06.2026 | 93,93 | 94,26 | 93,73 | 94,06 | 0,36% | 1.050,00 |
| 04.06.2026 | 92,72 | 94,29 | 92,72 | 93,72 | 0,60% | 412,00 |
| 03.06.2026 | 93,93 | 93,93 | 93,16 | 93,16 | -0,89% | 1.130,00 |
| 02.06.2026 | 92,73 | 95,00 | 92,73 | 94,00 | 1,42% | 2.301,00 |
| 01.06.2026 | 93,27 | 93,27 | 92,27 | 92,68 | 0,28% | 564,00 |
| 29.05.2026 | 91,90 | 93,28 | 91,90 | 92,42 | 0,90% | 1.723,00 |
| 28.05.2026 | 91,44 | 91,60 | 91,23 | 91,60 | -0,40% | 632,00 |
| 27.05.2026 | 92,00 | 92,89 | 91,72 | 91,97 | -0,34% | 2.483,00 |
| 26.05.2026 | 91,80 | 92,57 | 91,80 | 92,28 | 0,69% | 1.220,00 |
| 25.05.2026 | 90,51 | 91,65 | 90,51 | 91,65 | 2,89% | 1.500,00 |
| 22.05.2026 | 89,99 | 89,99 | 89,08 | 89,08 | -1,11% | 1.575,00 |
| 21.05.2026 | 88,96 | 90,12 | 88,28 | 90,08 | 1,21% | 2.365,00 |
| 20.05.2026 | 87,33 | 89,00 | 86,30 | 89,00 | 1,56% | 2.582,00 |
| 19.05.2026 | 88,06 | 88,69 | 87,49 | 87,63 | -0,06% | 1.585,00 |
| 18.05.2026 | 87,07 | 87,68 | 85,95 | 87,68 | -1,96% | 2.469,00 |
| 15.05.2026 | 90,40 | 90,86 | 89,18 | 89,43 | -3,10% | 4.472,00 |
| 14.05.2026 | 91,87 | 92,29 | 91,87 | 92,29 | 1,02% | 161,00 |
| 13.05.2026 | 91,79 | 91,79 | 89,63 | 91,36 | 0,78% | 1.459,00 |
| 12.05.2026 | 92,19 | 92,19 | 90,65 | 90,65 | -2,64% | 268,00 |
| 11.05.2026 | 91,25 | 93,11 | 91,25 | 93,11 | 1,87% | 1.235,00 |
| 08.05.2026 | 91,94 | 91,94 | 91,40 | 91,40 | -1,19% | 968,00 |
| 07.05.2026 | 93,94 | 94,16 | 92,50 | 92,50 | -0,85% | 1.149,00 |
| 06.05.2026 | 89,60 | 94,70 | 89,60 | 93,29 | 3,99% | 1.174,00 |
| 05.05.2026 | 87,28 | 89,71 | 87,28 | 89,71 | 2,15% | 3.092,00 |
| 04.05.2026 | 89,41 | 89,41 | 87,68 | 87,82 | -1,53% | 1.865,00 |
| 30.04.2026 | 89,04 | 89,26 | 85,93 | 89,18 | -0,91% | 2.295,00 |
| 29.04.2026 | 91,63 | 91,63 | 90,00 | 90,00 | -1,10% | 2.447,00 |
| 28.04.2026 | 89,95 | 91,00 | 89,95 | 91,00 | 1,39% | 1.272,00 |
| 27.04.2026 | 89,07 | 90,58 | 89,07 | 89,75 | 0,43% | 687,00 |
| 24.04.2026 | 89,63 | 89,63 | 88,65 | 89,37 | -0,28% | 1.195,00 |
| 23.04.2026 | 90,06 | 90,06 | 89,38 | 89,62 | -1,42% | 350,00 |
| 22.04.2026 | 92,24 | 92,24 | 90,91 | 90,91 | -1,71% | 1.771,00 |
| 21.04.2026 | 93,05 | 93,45 | 92,49 | 92,49 | -0,27% | 705,00 |
| 20.04.2026 | 92,43 | 93,15 | 91,56 | 92,74 | -1,52% | 2.094,00 |
| 17.04.2026 | 90,32 | 94,40 | 90,15 | 94,17 | 3,53% | 849,00 |
| 16.04.2026 | 91,71 | 91,78 | 90,80 | 90,96 | -0,30% | 3.518,00 |
| 15.04.2026 | 90,92 | 91,23 | 90,48 | 91,23 | 0,07% | 422,00 |
| 14.04.2026 | 90,10 | 91,17 | 90,07 | 91,17 | 0,74% | 1.837,00 |
| 13.04.2026 | 88,88 | 90,50 | 88,88 | 90,50 | -0,39% | 1.584,00 |
| 10.04.2026 | 90,14 | 90,85 | 89,79 | 90,85 | 2,23% | 450,00 |
| 09.04.2026 | 89,76 | 89,76 | 88,75 | 88,87 | -1,12% | 533,00 |
| 08.04.2026 | 88,02 | 90,41 | 88,02 | 89,88 | 7,91% | 2.821,00 |
| 07.04.2026 | 83,69 | 84,82 | 83,29 | 83,29 | -0,29% | 999,00 |
| 02.04.2026 | 83,79 | 83,79 | 81,59 | 83,53 | -2,74% | 1.347,00 |
| 01.04.2026 | 83,50 | 85,96 | 83,50 | 85,88 | 4,10% | 3.847,00 |
| 31.03.2026 | 81,09 | 82,50 | 80,96 | 82,50 | 2,23% | 590,00 |
| 30.03.2026 | 80,72 | 80,84 | 79,81 | 80,70 | 0,19% | 1.517,00 |
| 27.03.2026 | 82,01 | 82,51 | 80,55 | 80,55 | -1,49% | 6.086,00 |
| 26.03.2026 | 83,63 | 83,63 | 81,71 | 81,77 | -3,30% | 1.070,00 |
| 25.03.2026 | 83,96 | 84,62 | 83,89 | 84,56 | 2,01% | 2.644,00 |
| 24.03.2026 | 83,54 | 83,54 | 82,42 | 82,89 | -0,48% | 975,00 |
| 23.03.2026 | 80,73 | 84,85 | 79,00 | 83,29 | 1,55% | 2.112,00 |
| 20.03.2026 | 84,60 | 85,46 | 81,74 | 82,02 | -3,73% | 1.364,00 |
| 19.03.2026 | 86,20 | 86,20 | 83,53 | 85,20 | -2,24% | 2.159,00 |
| 18.03.2026 | 87,35 | 88,00 | 86,83 | 87,15 | 1,46% | 660,00 |
| 17.03.2026 | 84,63 | 87,04 | 84,63 | 85,90 | 0,90% | 675,00 |
| 16.03.2026 | 85,13 | 85,69 | 84,00 | 85,13 | 0,02% | 1.268,00 |
| 13.03.2026 | 85,40 | 86,02 | 83,89 | 85,11 | -0,99% | 3.597,00 |
| 12.03.2026 | 88,65 | 88,65 | 85,96 | 85,96 | -4,16% | 1.637,00 |
| 11.03.2026 | 87,82 | 89,69 | 87,81 | 89,69 | 3,09% | 951,00 |
| 10.03.2026 | 87,02 | 88,96 | 87,00 | 87,00 | 1,33% | 2.158,00 |
| 09.03.2026 | 84,30 | 86,00 | 83,21 | 85,86 | -1,92% | 10.412,00 |
| 06.03.2026 | 87,83 | 87,83 | 84,85 | 87,54 | -0,08% | 3.849,00 |
| 05.03.2026 | 88,88 | 89,53 | 86,00 | 87,61 | -2,58% | 3.609,00 |
| 04.03.2026 | 87,91 | 90,07 | 87,58 | 89,93 | -0,08% | 1.160,00 |
| 03.03.2026 | 91,23 | 91,23 | 86,83 | 90,00 | -3,47% | 4.713,00 |
| 02.03.2026 | 91,57 | 93,41 | 90,12 | 93,24 | -2,11% | 2.441,00 |
| 27.02.2026 | 96,29 | 97,12 | 95,25 | 95,25 | -2,20% | 1.093,00 |
| 26.02.2026 | 96,23 | 97,39 | 95,87 | 97,39 | 1,05% | 451,00 |
| 25.02.2026 | 94,75 | 96,41 | 94,75 | 96,38 | 2,67% | 2.967,00 |
| 24.02.2026 | 95,91 | 95,91 | 93,82 | 93,87 | -1,97% | 3.347,00 |
| 23.02.2026 | 95,07 | 96,74 | 94,75 | 95,76 | 0,26% | 3.863,00 |
| 20.02.2026 | 94,42 | 95,51 | 94,06 | 95,51 | 1,89% | 1.105,00 |
| 19.02.2026 | 93,99 | 94,77 | 93,67 | 93,74 | -0,90% | 3.071,00 |
| 18.02.2026 | 93,00 | 94,86 | 93,00 | 94,59 | 1,83% | 2.352,00 |
| 17.02.2026 | 90,69 | 92,89 | 90,63 | 92,89 | 2,43% | 1.203,00 |
| 16.02.2026 | 89,97 | 91,37 | 89,97 | 90,69 | 0,83% | 1.164,00 |
| 13.02.2026 | 91,39 | 91,55 | 88,65 | 89,94 | -2,70% | 4.182,00 |
| 12.02.2026 | 93,30 | 93,99 | 91,51 | 92,44 | -0,13% | 2.399,00 |
| 11.02.2026 | 93,05 | 93,41 | 92,50 | 92,56 | -0,40% | 330,00 |
| 10.02.2026 | 94,18 | 94,42 | 92,93 | 92,93 | -1,82% | 1.607,00 |
| 09.02.2026 | 94,04 | 94,65 | 92,35 | 94,65 | 0,58% | 4.296,00 |
| 06.02.2026 | 91,75 | 94,10 | 91,75 | 94,10 | 2,43% | 578,00 |
| 05.02.2026 | 91,62 | 95,08 | 91,47 | 91,87 | 1,27% | 2.953,00 |
| 04.02.2026 | 91,78 | 92,48 | 90,72 | 90,72 | -0,95% | 1.860,00 |
| 03.02.2026 | 92,63 | 93,63 | 91,59 | 91,59 | -1,04% | 2.937,00 |
| 02.02.2026 | 89,58 | 92,57 | 89,58 | 92,55 | 1,92% | 1.707,00 |
| 30.01.2026 | 90,43 | 90,93 | 90,42 | 90,81 | 0,36% | 1.891,00 |
| 29.01.2026 | 90,76 | 90,80 | 90,00 | 90,48 | -0,04% | 1.640,00 |
| 28.01.2026 | 90,50 | 90,72 | 89,66 | 90,52 | 0,03% | 1.967,00 |
| 27.01.2026 | 88,70 | 90,49 | 88,70 | 90,49 | 1,90% | 1.878,00 |