61,840€
1,79%
Echtzeit-Aktienkurs BNP PARIBAS INH. EO 2
Bid:
Ask:
Aktienkurse zur BNP PARIBAS INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2023 | 56,73 | 56,81 | 56,68 | 56,68 | -0,19% | 660,00 |
| 03.11.2023 | 55,66 | 56,79 | 55,66 | 56,79 | 2,49% | 515,00 |
| 02.11.2023 | 54,65 | 55,41 | 54,65 | 55,41 | 1,67% | 10,00 |
| 01.11.2023 | 54,44 | 54,59 | 54,20 | 54,50 | -0,37% | 640,00 |
| 31.10.2023 | 53,65 | 54,70 | 53,65 | 54,70 | 1,54% | 765,00 |
| 30.10.2023 | 54,57 | 54,57 | 53,81 | 53,87 | -1,75% | 135,00 |
| 27.10.2023 | 54,63 | 55,27 | 54,63 | 54,83 | -0,04% | 443,00 |
| 26.10.2023 | 55,90 | 55,90 | 52,96 | 54,85 | -1,95% | 1.550,00 |
| 25.10.2023 | 55,68 | 55,94 | 55,68 | 55,94 | 0,45% | 20,00 |
| 24.10.2023 | 56,01 | 56,01 | 55,69 | 55,69 | -1,66% | 350,00 |
| 23.10.2023 | 55,61 | 56,63 | 55,61 | 56,63 | 2,02% | 156,00 |
| 20.10.2023 | 56,05 | 56,05 | 55,51 | 55,51 | -2,01% | 340,00 |
| 19.10.2023 | 57,34 | 57,34 | 56,32 | 56,65 | -1,31% | 486,00 |
| 18.10.2023 | 57,40 | 57,40 | 57,40 | 57,40 | 0,16% | - |
| 17.10.2023 | 57,81 | 57,98 | 57,31 | 57,31 | -1,51% | 537,00 |
| 16.10.2023 | 57,94 | 58,19 | 57,82 | 58,19 | 0,61% | 633,00 |
| 13.10.2023 | 58,99 | 58,99 | 57,50 | 57,84 | -2,43% | 1.357,00 |
| 12.10.2023 | 60,38 | 60,38 | 59,28 | 59,28 | -1,12% | 166,00 |
| 11.10.2023 | 59,65 | 60,29 | 59,56 | 59,95 | 0,30% | 786,00 |
| 10.10.2023 | 59,44 | 59,85 | 59,44 | 59,77 | 0,30% | 849,00 |
| 09.10.2023 | 59,90 | 59,90 | 58,85 | 59,59 | 0,07% | 4.189,00 |
| 06.10.2023 | 59,25 | 59,92 | 59,25 | 59,55 | 0,90% | 624,00 |
| 05.10.2023 | 58,75 | 59,09 | 58,75 | 59,02 | 0,67% | 873,00 |
| 04.10.2023 | 58,85 | 58,85 | 58,15 | 58,63 | -0,19% | 501,00 |
| 03.10.2023 | 59,30 | 59,30 | 58,74 | 58,74 | -2,60% | 2.370,00 |
| 02.10.2023 | 60,48 | 60,73 | 60,27 | 60,31 | -0,02% | 970,00 |
| 29.09.2023 | 60,51 | 60,60 | 60,32 | 60,32 | 0,48% | 495,00 |
| 28.09.2023 | 60,02 | 60,03 | 59,81 | 60,03 | 0,05% | 366,00 |
| 27.09.2023 | 60,18 | 60,45 | 59,93 | 60,00 | -0,05% | 1.816,00 |
| 26.09.2023 | 60,21 | 60,38 | 60,00 | 60,03 | -0,40% | 320,00 |
| 25.09.2023 | 61,45 | 61,45 | 60,27 | 60,27 | -0,99% | 845,00 |
| 22.09.2023 | 61,23 | 61,23 | 60,79 | 60,87 | -1,17% | 508,00 |
| 21.09.2023 | 61,20 | 61,79 | 61,20 | 61,59 | -0,95% | 500,00 |
| 20.09.2023 | 61,10 | 62,63 | 61,10 | 62,18 | 3,89% | 3.258,00 |
| 19.09.2023 | 59,85 | 59,85 | 59,85 | 59,85 | -0,25% | - |
| 18.09.2023 | 61,07 | 61,49 | 59,99 | 60,00 | -3,23% | 783,00 |
| 15.09.2023 | 61,58 | 62,00 | 61,58 | 62,00 | 1,01% | 1.095,00 |
| 14.09.2023 | 59,77 | 61,38 | 59,77 | 61,38 | 2,32% | 353,00 |
| 13.09.2023 | 59,50 | 60,00 | 59,50 | 59,99 | 0,37% | 210,00 |
| 12.09.2023 | 59,31 | 59,77 | 59,31 | 59,77 | 0,42% | 142,00 |
| 11.09.2023 | 58,72 | 59,53 | 58,72 | 59,52 | 1,48% | 506,00 |
| 08.09.2023 | 58,83 | 58,83 | 57,49 | 58,65 | -0,27% | 978,00 |
| 07.09.2023 | 58,65 | 58,82 | 58,53 | 58,81 | 0,93% | 1.501,00 |
| 06.09.2023 | 59,04 | 59,04 | 58,27 | 58,27 | -2,10% | 240,00 |
| 05.09.2023 | 59,11 | 59,52 | 58,87 | 59,52 | -1,23% | 430,00 |
| 04.09.2023 | 59,80 | 60,28 | 59,80 | 60,26 | 1,04% | 730,00 |
| 01.09.2023 | 59,92 | 60,25 | 59,51 | 59,64 | -0,37% | 623,00 |
| 31.08.2023 | 59,76 | 60,48 | 59,69 | 59,86 | -0,23% | 1.346,00 |
| 30.08.2023 | 59,76 | 60,60 | 59,76 | 60,00 | 0,17% | 18.817,00 |
| 29.08.2023 | 59,52 | 59,98 | 59,52 | 59,90 | 0,34% | 270,00 |
| 28.08.2023 | 59,17 | 59,70 | 59,02 | 59,70 | 2,02% | 1.030,00 |
| 25.08.2023 | 58,19 | 58,74 | 58,19 | 58,52 | 0,02% | 316,00 |
| 24.08.2023 | 58,74 | 58,89 | 58,51 | 58,51 | -0,24% | 720,00 |
| 23.08.2023 | 58,65 | 58,65 | 58,65 | 58,65 | -1,08% | - |
| 22.08.2023 | 58,41 | 59,29 | 58,41 | 59,29 | 0,34% | 1.713,00 |
| 21.08.2023 | 57,92 | 59,09 | 57,90 | 59,09 | 2,41% | 1.654,00 |
| 18.08.2023 | 58,31 | 58,31 | 57,70 | 57,70 | -1,59% | 338,00 |
| 17.08.2023 | 58,06 | 58,63 | 58,06 | 58,63 | 1,09% | 750,00 |
| 16.08.2023 | 58,23 | 58,23 | 58,00 | 58,00 | -1,54% | 190,00 |
| 15.08.2023 | 59,76 | 59,76 | 58,74 | 58,91 | -0,77% | 510,00 |
| 14.08.2023 | 59,19 | 59,72 | 59,19 | 59,37 | -0,74% | 900,00 |
| 11.08.2023 | 59,88 | 60,11 | 59,54 | 59,81 | -0,73% | 255,00 |
| 10.08.2023 | 58,78 | 60,50 | 58,78 | 60,25 | 3,29% | 7.359,00 |
| 09.08.2023 | 58,15 | 58,91 | 58,15 | 58,33 | 1,39% | 246,00 |
| 08.08.2023 | 58,96 | 58,96 | 57,53 | 57,53 | -3,21% | 728,00 |
| 07.08.2023 | 59,47 | 59,47 | 59,24 | 59,44 | -0,02% | 1.847,00 |
| 04.08.2023 | 58,58 | 59,45 | 58,30 | 59,45 | 2,68% | 3.048,00 |
| 03.08.2023 | 57,51 | 57,90 | 57,51 | 57,90 | 0,24% | 140,00 |
| 02.08.2023 | 58,30 | 58,30 | 57,49 | 57,76 | -2,30% | 260,00 |
| 01.08.2023 | 59,77 | 60,20 | 59,12 | 59,12 | -1,20% | 1.239,00 |
| 31.07.2023 | 60,16 | 60,51 | 59,84 | 59,84 | -0,52% | 803,00 |
| 28.07.2023 | 59,49 | 60,38 | 59,49 | 60,15 | 0,23% | 517,00 |
| 27.07.2023 | 58,45 | 60,29 | 58,45 | 60,01 | 3,45% | 619,00 |
| 26.07.2023 | 58,46 | 58,46 | 58,01 | 58,01 | -0,77% | 812,00 |
| 25.07.2023 | 58,10 | 58,65 | 58,10 | 58,46 | -0,10% | 600,00 |
| 24.07.2023 | 57,59 | 58,52 | 57,36 | 58,52 | 1,00% | 365,00 |