36,900€
-0,27%
Echtzeit-Aktienkurs BNP Paribas S.A. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 36,60 | 37,40 | 36,20 | 36,90 | -0,27% | 25,00 |
| 11.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -3,14% | - |
| 10.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 07.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 06.03.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,75% | - |
| 05.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | - |
| 04.03.2025 | 36,00 | 36,20 | 35,60 | 35,60 | -1,66% | 21,00 |
| 03.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 28.02.2025 | 35,20 | 35,80 | 35,20 | 35,80 | 0,56% | - |
| 27.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 26.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 25.02.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 24.02.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 21.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 20.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 19.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 18.02.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 17.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 14.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 13.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 12.02.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 11.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 10.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 07.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 06.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 05.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 04.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 03.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -3,07% | - |
| 31.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 30.01.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 29.01.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 28.01.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 2,56% | 140,00 |
| 27.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 24.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 23.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 22.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 21.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 20.01.2025 | 30,80 | 30,80 | 30,60 | 30,60 | -0,65% | - |
| 17.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 16.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 15.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 14.01.2025 | 29,60 | 30,00 | 29,60 | 30,00 | 0,67% | - |
| 13.01.2025 | 29,20 | 29,80 | 29,20 | 29,80 | 1,36% | - |
| 10.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 09.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 08.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 07.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 06.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 03.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 02.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 30.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 27.12.2024 | 28,40 | 29,00 | 28,40 | 29,00 | 2,11% | - |
| 23.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 20.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 19.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 18.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 17.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 16.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 13.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 12.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 11.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 10.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 09.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 06.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
| 05.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 04.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 03.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 02.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 29.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 28.11.2024 | 27,40 | 27,60 | 27,40 | 27,60 | 1,47% | - |
| 27.11.2024 | 27,80 | 27,80 | 27,20 | 27,20 | -2,86% | - |
| 26.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 25.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 22.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,71% | - |
| 21.11.2024 | 29,40 | 29,40 | 28,80 | 29,30 | -0,34% | - |
| 20.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 19.11.2024 | 29,80 | 29,80 | 29,40 | 29,40 | -1,34% | - |
| 18.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 15.11.2024 | 29,20 | 29,80 | 29,20 | 29,80 | 2,05% | - |
| 14.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 13.11.2024 | 29,20 | 29,20 | 29,00 | 29,00 | -2,68% | - |
| 12.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 11.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 08.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | - |
| 07.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | - |
| 06.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 05.11.2024 | 30,80 | 31,00 | 30,80 | 31,00 | -0,64% | - |
| 04.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 01.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 31.10.2024 | 32,00 | 32,00 | 31,00 | 31,00 | -4,32% | - |
| 30.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 29.10.2024 | 32,60 | 33,00 | 32,40 | 32,40 | -0,61% | - |
| 28.10.2024 | 32,40 | 32,60 | 32,40 | 32,60 | 1,24% | - |
| 25.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 24.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 23.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 22.10.2024 | 32,60 | 32,60 | 32,40 | 32,40 | -0,61% | - |
| 21.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 18.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 17.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |