65,960€
1,68%
Echtzeit-Aktienkurs BNP PARIBAS INH. EO 2
Bid:
Ask:
Aktienkurse zur BNP PARIBAS INH. EO 2 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 64,73 | 65,80 | 64,73 | 65,66 | 1,22% | 949,00 |
27.03.2024 | 63,89 | 65,00 | 63,89 | 64,87 | 1,33% | 1.653,00 |
26.03.2024 | 63,67 | 64,25 | 62,80 | 64,02 | 2,19% | 5.247,00 |
25.03.2024 | 62,83 | 62,85 | 62,59 | 62,65 | -0,30% | 891,00 |
22.03.2024 | 62,79 | 63,59 | 62,79 | 62,84 | 0,05% | 1.027,00 |
21.03.2024 | 62,26 | 62,81 | 62,19 | 62,81 | 1,70% | 480,00 |
20.03.2024 | 61,70 | 62,01 | 61,70 | 61,76 | 0,23% | 645,00 |
19.03.2024 | 61,40 | 62,26 | 61,40 | 61,62 | 0,11% | 1.940,00 |
18.03.2024 | 61,63 | 61,63 | 60,91 | 61,55 | 0,20% | 1.469,00 |
15.03.2024 | 60,00 | 61,48 | 60,00 | 61,43 | 1,91% | 286,00 |
14.03.2024 | 60,81 | 60,81 | 60,28 | 60,28 | -1,08% | 325,00 |
13.03.2024 | 59,98 | 61,62 | 59,95 | 60,94 | 2,11% | 2.777,00 |
12.03.2024 | 59,54 | 59,97 | 59,54 | 59,68 | 0,91% | 922,00 |
11.03.2024 | 58,92 | 59,14 | 58,92 | 59,14 | 0,73% | 618,00 |
08.03.2024 | 58,37 | 59,13 | 58,37 | 58,71 | -0,02% | 929,00 |
07.03.2024 | 57,22 | 58,82 | 57,22 | 58,72 | 2,48% | 1.471,00 |
06.03.2024 | 57,49 | 57,74 | 57,30 | 57,30 | 0,40% | 501,00 |
05.03.2024 | 56,83 | 57,37 | 56,76 | 57,07 | -0,89% | 802,00 |
04.03.2024 | 56,71 | 57,58 | 56,66 | 57,58 | 2,57% | 2.359,00 |
01.03.2024 | 55,61 | 56,14 | 55,61 | 56,14 | 1,12% | 277,00 |
29.02.2024 | 55,68 | 55,72 | 55,52 | 55,52 | 0,51% | 488,00 |
28.02.2024 | 55,97 | 55,97 | 55,24 | 55,24 | -1,30% | 85,00 |
27.02.2024 | 55,31 | 55,97 | 55,31 | 55,97 | 0,23% | 1.463,00 |
26.02.2024 | 57,01 | 57,01 | 55,46 | 55,84 | -1,38% | 1.963,00 |
23.02.2024 | 56,70 | 56,70 | 56,50 | 56,62 | 0,64% | 1.550,00 |
22.02.2024 | 56,43 | 56,52 | 55,95 | 56,26 | 0,77% | 1.144,00 |
21.02.2024 | 55,54 | 55,89 | 55,54 | 55,83 | 0,63% | 2.485,00 |
20.02.2024 | 55,18 | 55,72 | 54,66 | 55,48 | 0,34% | 2.407,00 |
19.02.2024 | 54,18 | 55,29 | 54,18 | 55,29 | 1,17% | 2.024,00 |
16.02.2024 | 54,46 | 54,65 | 54,20 | 54,65 | 1,34% | 848,00 |
15.02.2024 | 54,02 | 54,10 | 53,56 | 53,93 | -0,33% | 1.098,00 |
14.02.2024 | 53,68 | 54,18 | 53,68 | 54,11 | 0,20% | 1.043,00 |
13.02.2024 | 53,80 | 54,64 | 53,80 | 54,00 | 0,06% | 4.581,00 |
12.02.2024 | 53,67 | 54,20 | 53,67 | 53,97 | 1,14% | 1.258,00 |
09.02.2024 | 54,32 | 54,32 | 53,21 | 53,36 | -2,52% | 2.340,00 |
08.02.2024 | 55,21 | 55,21 | 54,49 | 54,74 | -0,78% | 1.226,00 |
07.02.2024 | 55,05 | 55,35 | 54,79 | 55,17 | -0,40% | 2.118,00 |
06.02.2024 | 56,33 | 56,33 | 55,33 | 55,39 | -0,73% | 1.355,00 |
05.02.2024 | 56,61 | 56,72 | 55,80 | 55,80 | -0,89% | 4.033,00 |
02.02.2024 | 57,55 | 57,76 | 56,00 | 56,30 | -2,31% | 7.500,00 |
01.02.2024 | 60,80 | 61,30 | 56,96 | 57,63 | -7,36% | 11.584,00 |
31.01.2024 | 61,94 | 63,00 | 61,94 | 62,21 | 0,18% | 756,00 |
30.01.2024 | 62,11 | 62,17 | 62,10 | 62,10 | 0,44% | 83,00 |
29.01.2024 | 62,64 | 62,69 | 61,83 | 61,83 | -0,95% | 493,00 |
26.01.2024 | 61,43 | 62,68 | 61,43 | 62,42 | 1,51% | 655,00 |
25.01.2024 | 61,71 | 61,83 | 61,41 | 61,49 | -0,84% | 1.557,00 |
24.01.2024 | 61,63 | 62,01 | 61,63 | 62,01 | 1,49% | 667,00 |
23.01.2024 | 61,55 | 61,55 | 61,03 | 61,10 | -0,96% | 4.277,00 |
22.01.2024 | 61,09 | 62,09 | 61,09 | 61,69 | 1,20% | 487,00 |
19.01.2024 | 60,69 | 60,96 | 60,69 | 60,96 | 0,59% | 1.500,00 |
18.01.2024 | 60,24 | 60,88 | 60,24 | 60,60 | 0,55% | 139,00 |
17.01.2024 | 59,92 | 60,27 | 59,72 | 60,27 | -0,69% | 490,00 |
16.01.2024 | 60,00 | 60,69 | 60,00 | 60,69 | -0,75% | 1.145,00 |
15.01.2024 | 61,15 | 61,22 | 60,98 | 61,15 | -0,16% | 455,00 |
12.01.2024 | 61,11 | 61,38 | 60,78 | 61,25 | -0,84% | 2.087,00 |
11.01.2024 | 62,73 | 62,73 | 61,77 | 61,77 | -1,40% | 2.860,00 |
10.01.2024 | 62,20 | 62,65 | 62,20 | 62,65 | 0,32% | 168,00 |
09.01.2024 | 63,10 | 63,10 | 62,45 | 62,45 | -1,08% | 1.650,00 |
08.01.2024 | 62,95 | 63,13 | 62,95 | 63,13 | 0,10% | 207,00 |
05.01.2024 | 62,29 | 63,30 | 62,29 | 63,07 | 1,59% | 568,00 |
04.01.2024 | 61,55 | 62,08 | 61,55 | 62,08 | 0,71% | 1.110,00 |
03.01.2024 | 63,01 | 63,53 | 61,58 | 61,64 | -2,94% | 2.696,00 |
02.01.2024 | 62,81 | 63,51 | 62,81 | 63,51 | 1,47% | 783,00 |
29.12.2023 | 62,31 | 62,76 | 62,31 | 62,59 | -0,19% | 170,00 |
28.12.2023 | 63,04 | 63,10 | 62,71 | 62,71 | -0,79% | 340,00 |
27.12.2023 | 62,73 | 63,26 | 62,73 | 63,21 | 0,10% | 336,00 |
22.12.2023 | 62,52 | 63,18 | 62,52 | 63,15 | 0,96% | 273,00 |
21.12.2023 | 62,23 | 62,67 | 62,10 | 62,55 | -0,59% | 2.613,00 |
20.12.2023 | 62,14 | 62,92 | 62,14 | 62,92 | 0,93% | 290,00 |
19.12.2023 | 62,37 | 62,37 | 62,34 | 62,34 | 0,14% | 81,00 |
18.12.2023 | 62,50 | 63,24 | 62,18 | 62,25 | -1,19% | 665,00 |
15.12.2023 | 62,47 | 63,77 | 62,47 | 63,00 | -0,22% | 597,00 |
14.12.2023 | 60,83 | 63,14 | 60,83 | 63,14 | 3,95% | 2.528,00 |
13.12.2023 | 60,62 | 60,88 | 60,50 | 60,74 | -0,57% | 903,00 |
12.12.2023 | 61,06 | 61,09 | 61,06 | 61,09 | 0,23% | 300,00 |
11.12.2023 | 61,70 | 61,70 | 60,80 | 60,95 | -1,38% | 988,00 |
08.12.2023 | 61,02 | 61,90 | 61,02 | 61,80 | 1,73% | 2.906,00 |
07.12.2023 | 60,13 | 60,76 | 60,13 | 60,75 | 0,33% | 1.646,00 |
06.12.2023 | 59,80 | 60,55 | 59,79 | 60,55 | 1,32% | 1.045,00 |
05.12.2023 | 58,45 | 59,76 | 58,33 | 59,76 | 2,33% | 1.702,00 |
04.12.2023 | 58,05 | 58,40 | 58,05 | 58,40 | 0,72% | 915,00 |
01.12.2023 | 57,80 | 57,98 | 57,80 | 57,98 | 0,35% | 90,00 |
30.11.2023 | 57,03 | 57,78 | 57,03 | 57,78 | 1,94% | 392,00 |
29.11.2023 | 56,33 | 56,68 | 56,33 | 56,68 | 0,73% | 210,00 |
28.11.2023 | 56,04 | 56,27 | 56,02 | 56,27 | -0,25% | 385,00 |
27.11.2023 | 56,90 | 56,90 | 56,41 | 56,41 | -1,36% | 1.278,00 |
24.11.2023 | 56,42 | 57,19 | 56,42 | 57,19 | 0,78% | 170,00 |
23.11.2023 | 56,48 | 56,87 | 56,48 | 56,75 | 0,27% | 2.050,00 |
22.11.2023 | 56,50 | 56,60 | 56,50 | 56,60 | 0,32% | 128,00 |
21.11.2023 | 56,88 | 56,88 | 56,19 | 56,42 | -0,14% | 227,00 |
20.11.2023 | 56,26 | 56,62 | 56,26 | 56,50 | -0,58% | 170,00 |
17.11.2023 | 56,12 | 56,83 | 56,08 | 56,83 | 0,92% | 321,00 |
16.11.2023 | 56,38 | 56,38 | 56,31 | 56,31 | -0,19% | 50,00 |
15.11.2023 | 55,60 | 56,50 | 55,60 | 56,42 | 1,02% | 286,00 |
14.11.2023 | 55,98 | 55,98 | 54,72 | 55,85 | -0,04% | 2.227,00 |
13.11.2023 | 56,03 | 56,03 | 55,87 | 55,87 | 1,01% | 150,00 |
10.11.2023 | 55,74 | 55,82 | 55,31 | 55,31 | -1,20% | 377,00 |
09.11.2023 | 56,08 | 56,08 | 55,98 | 55,98 | -0,23% | 43,00 |
08.11.2023 | 55,41 | 56,34 | 55,41 | 56,11 | -0,20% | 795,00 |
07.11.2023 | 56,49 | 56,54 | 56,18 | 56,22 | -0,81% | 379,00 |