103,650€
1,14%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 102,74 | 103,42 | 102,74 | 103,02 | 0,53% | 10.170,00 |
| 10.09.2026 | 102,90 | 103,58 | 102,44 | 102,48 | -0,99% | 273,00 |
| 09.09.2026 | 103,12 | 103,50 | 101,50 | 103,50 | 0,49% | 1.043,00 |
| 08.09.2026 | 104,18 | 104,18 | 103,00 | 103,00 | -1,59% | 585,00 |
| 07.09.2026 | 104,58 | 104,66 | 104,08 | 104,66 | 0,21% | 319,00 |
| 04.09.2026 | 104,08 | 104,44 | 103,68 | 104,44 | 0,69% | 498,00 |
| 03.09.2026 | 102,94 | 103,96 | 102,94 | 103,72 | 0,50% | 807,00 |
| 02.09.2026 | 102,00 | 103,20 | 102,00 | 103,20 | 0,72% | 157,00 |
| 01.09.2026 | 102,70 | 102,92 | 101,76 | 102,46 | -0,14% | 525,00 |
| 31.08.2026 | 102,36 | 103,62 | 102,36 | 102,60 | 0,53% | 656,00 |
| 28.08.2026 | 101,08 | 102,44 | 101,08 | 102,06 | 1,55% | 1.325,00 |
| 27.08.2026 | 105,92 | 105,92 | 100,50 | 100,50 | -5,53% | 2.426,00 |
| 26.08.2026 | 104,08 | 106,38 | 104,08 | 106,38 | 1,80% | 1.780,00 |
| 25.08.2026 | 107,02 | 107,02 | 104,50 | 104,50 | -2,10% | 265,00 |
| 24.08.2026 | 107,14 | 107,14 | 106,40 | 106,74 | -0,15% | 200,00 |
| 21.08.2026 | 105,86 | 107,44 | 105,86 | 106,90 | 0,89% | 659,00 |
| 20.08.2026 | 106,98 | 106,98 | 105,88 | 105,96 | -0,90% | 303,00 |
| 19.08.2026 | 108,50 | 109,24 | 106,92 | 106,92 | -3,15% | 1.747,00 |
| 18.08.2026 | 110,36 | 110,40 | 109,84 | 110,40 | -0,54% | 375,00 |
| 17.08.2026 | 112,34 | 112,34 | 111,00 | 111,00 | -0,86% | 1.670,00 |
| 14.08.2026 | 112,56 | 112,56 | 111,62 | 111,96 | -0,90% | 466,00 |
| 13.08.2026 | 111,88 | 113,56 | 111,88 | 112,98 | 1,20% | 640,00 |
| 12.08.2026 | 111,32 | 111,88 | 111,32 | 111,64 | -0,25% | 1.144,00 |
| 11.08.2026 | 112,44 | 112,44 | 111,08 | 111,92 | -0,78% | 1.125,00 |
| 10.08.2026 | 112,22 | 112,80 | 111,64 | 112,80 | 0,37% | 2.283,00 |
| 07.08.2026 | 112,28 | 112,88 | 111,80 | 112,38 | -0,86% | 575,00 |
| 06.08.2026 | 112,16 | 113,36 | 112,16 | 113,36 | 1,61% | 437,00 |
| 05.08.2026 | 112,22 | 112,30 | 111,16 | 111,56 | -0,07% | 1.163,00 |
| 04.08.2026 | 112,08 | 112,22 | 111,04 | 111,64 | 0,49% | 1.821,00 |
| 03.08.2026 | 110,42 | 111,50 | 110,42 | 111,10 | 1,02% | 777,00 |
| 31.07.2026 | 108,60 | 110,00 | 108,26 | 109,98 | 0,92% | 3.386,00 |
| 30.07.2026 | 105,46 | 108,98 | 105,46 | 108,98 | 1,87% | 367,00 |
| 29.07.2026 | 108,14 | 108,28 | 106,88 | 106,98 | -1,09% | 801,00 |
| 28.07.2026 | 107,76 | 108,48 | 107,56 | 108,16 | -0,26% | 2.362,00 |
| 27.07.2026 | 107,34 | 108,72 | 107,28 | 108,44 | 2,77% | 1.724,00 |
| 24.07.2026 | 103,72 | 106,00 | 103,72 | 105,52 | 1,74% | 552,00 |
| 23.07.2026 | 106,44 | 106,44 | 103,72 | 103,72 | -2,77% | 405,00 |
| 22.07.2026 | 105,04 | 106,68 | 105,04 | 106,68 | 1,50% | 328,00 |
| 21.07.2026 | 103,24 | 105,10 | 103,24 | 105,10 | 1,86% | 95,00 |
| 20.07.2026 | 101,78 | 103,18 | 101,78 | 103,18 | 1,74% | 400,00 |
| 17.07.2026 | 101,68 | 101,68 | 101,40 | 101,42 | -0,88% | 338,00 |
| 16.07.2026 | 102,76 | 103,16 | 102,00 | 102,32 | -0,27% | 607,00 |
| 15.07.2026 | 102,30 | 102,78 | 101,90 | 102,60 | 0,29% | 420,00 |
| 14.07.2026 | 100,24 | 102,30 | 100,24 | 102,30 | 1,69% | 1.175,00 |
| 13.07.2026 | 99,94 | 101,66 | 99,94 | 100,60 | 0,10% | 664,00 |
| 10.07.2026 | 99,40 | 100,62 | 99,40 | 100,50 | 0,77% | 475,00 |
| 09.07.2026 | 99,35 | 99,91 | 99,35 | 99,73 | 0,82% | 393,00 |
| 08.07.2026 | 100,80 | 100,80 | 97,39 | 98,92 | -2,81% | 366,00 |
| 07.07.2026 | 102,94 | 102,94 | 101,78 | 101,78 | -1,20% | 326,00 |
| 06.07.2026 | 102,44 | 103,42 | 102,40 | 103,02 | 0,55% | 1.181,00 |
| 03.07.2026 | 101,82 | 103,00 | 101,82 | 102,46 | 0,47% | 530,00 |
| 02.07.2026 | 101,86 | 102,82 | 101,42 | 101,98 | 0,99% | 845,00 |
| 01.07.2026 | 101,94 | 101,94 | 100,34 | 100,98 | -0,71% | 600,00 |
| 30.06.2026 | 100,82 | 101,70 | 100,82 | 101,70 | 0,53% | 856,00 |
| 29.06.2026 | 100,98 | 101,22 | 100,08 | 101,16 | -1,04% | 85,00 |
| 26.06.2026 | 101,38 | 102,22 | 101,08 | 102,22 | -0,14% | 2.527,00 |
| 25.06.2026 | 101,56 | 102,62 | 101,56 | 102,36 | 1,05% | 1.487,00 |
| 24.06.2026 | 100,98 | 102,64 | 100,98 | 101,30 | 0,06% | 267,00 |
| 23.06.2026 | 101,08 | 101,68 | 100,88 | 101,24 | -0,73% | 748,00 |
| 22.06.2026 | 101,56 | 102,20 | 101,30 | 101,98 | 1,11% | 1.221,00 |
| 19.06.2026 | 99,85 | 100,86 | 99,85 | 100,86 | 0,06% | 75,00 |
| 18.06.2026 | 100,62 | 100,86 | 100,34 | 100,80 | -0,20% | 1.301,00 |
| 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 |