109,760€
0,72%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 109,65 | 110,25 | 106,21 | 109,83 | 0,78% | 3.381,00 |
| 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 |
| 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 |