58,060€
0,48%
Echtzeit-Aktienkurs BXP Inc.
Bid:
Ask:
Aktienkurse zur BXP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 57,87 | 58,04 | 57,22 | 57,51 | -0,47% | - |
| 01.07.2025 | 56,96 | 58,82 | 56,76 | 57,78 | 1,12% | - |
| 30.06.2025 | 57,76 | 57,76 | 56,70 | 57,14 | -2,19% | - |
| 27.06.2025 | 57,80 | 58,66 | 57,80 | 58,42 | 1,42% | - |
| 26.06.2025 | 56,84 | 57,60 | 56,84 | 57,60 | 0,88% | - |
| 25.06.2025 | 60,32 | 60,32 | 57,10 | 57,10 | -5,56% | - |
| 24.06.2025 | 61,28 | 61,62 | 59,94 | 60,46 | -1,11% | - |
| 23.06.2025 | 61,64 | 62,82 | 60,48 | 61,14 | -1,58% | 59,00 |
| 20.06.2025 | 61,78 | 62,50 | 61,78 | 62,12 | 0,88% | - |
| 19.06.2025 | 62,30 | 62,30 | 61,58 | 61,58 | -1,54% | 17,00 |
| 18.06.2025 | 62,30 | 62,54 | 62,30 | 62,54 | 0,19% | - |
| 17.06.2025 | 62,46 | 62,46 | 62,42 | 62,42 | 0,39% | - |
| 16.06.2025 | 62,18 | 62,18 | 62,18 | 62,18 | -0,16% | - |
| 13.06.2025 | 62,60 | 63,32 | 62,28 | 62,28 | -1,55% | - |
| 12.06.2025 | 62,78 | 63,30 | 62,78 | 63,26 | -0,22% | - |
| 11.06.2025 | 63,36 | 64,28 | 63,36 | 63,40 | -0,41% | - |
| 10.06.2025 | 63,22 | 63,80 | 62,10 | 63,66 | -0,66% | - |
| 09.06.2025 | 64,50 | 65,18 | 63,58 | 64,08 | -1,54% | - |
| 06.06.2025 | 62,66 | 65,08 | 62,66 | 65,08 | 3,90% | - |
| 05.06.2025 | 62,12 | 63,08 | 61,80 | 62,64 | 0,06% | 20,00 |
| 04.06.2025 | 61,66 | 62,60 | 61,48 | 62,60 | 1,33% | - |
| 03.06.2025 | 58,72 | 61,78 | 58,72 | 61,78 | 4,64% | - |
| 02.06.2025 | 58,62 | 59,04 | 57,70 | 59,04 | -0,07% | - |
| 30.05.2025 | 60,56 | 60,56 | 59,08 | 59,08 | -1,60% | - |
| 29.05.2025 | 60,16 | 60,28 | 59,54 | 60,04 | 0,37% | - |
| 28.05.2025 | 58,94 | 59,82 | 58,80 | 59,82 | 1,15% | - |
| 27.05.2025 | 57,02 | 59,16 | 57,02 | 59,14 | 3,54% | - |
| 26.05.2025 | 56,84 | 57,14 | 56,84 | 57,12 | 0,46% | - |
| 23.05.2025 | 56,76 | 56,92 | 56,34 | 56,86 | -0,91% | - |
| 22.05.2025 | 57,04 | 57,38 | 56,94 | 57,38 | 0,03% | - |
| 21.05.2025 | 59,14 | 59,14 | 57,36 | 57,36 | -4,30% | - |
| 20.05.2025 | 59,94 | 60,52 | 59,94 | 59,94 | -0,66% | - |
| 19.05.2025 | 59,92 | 60,36 | 59,72 | 60,34 | -0,59% | - |
| 16.05.2025 | 59,44 | 60,70 | 59,44 | 60,70 | 1,71% | - |
| 15.05.2025 | 58,44 | 59,68 | 58,44 | 59,68 | 0,88% | - |
| 14.05.2025 | 59,08 | 59,20 | 58,48 | 59,16 | 0,41% | - |
| 13.05.2025 | 59,52 | 59,52 | 58,68 | 58,92 | -1,70% | - |
| 12.05.2025 | 57,58 | 60,24 | 57,58 | 59,94 | 5,16% | - |
| 09.05.2025 | 56,30 | 57,00 | 56,16 | 57,00 | 0,74% | - |
| 08.05.2025 | 56,68 | 57,22 | 56,26 | 56,58 | -0,18% | - |
| 07.05.2025 | 56,32 | 56,86 | 56,32 | 56,68 | 0,71% | 400,00 |
| 06.05.2025 | 57,38 | 57,38 | 56,28 | 56,28 | -1,68% | - |
| 05.05.2025 | 56,82 | 57,64 | 56,74 | 57,24 | -0,31% | - |
| 02.05.2025 | 56,42 | 57,68 | 56,42 | 57,42 | 1,77% | - |
| 30.04.2025 | 56,52 | 56,52 | 54,42 | 56,42 | -1,09% | - |
| 29.04.2025 | 57,92 | 57,92 | 56,34 | 57,04 | -1,52% | - |
| 28.04.2025 | 57,38 | 58,30 | 57,18 | 57,92 | -0,03% | - |
| 25.04.2025 | 58,00 | 58,00 | 57,56 | 57,94 | -0,07% | - |
| 24.04.2025 | 57,06 | 58,02 | 57,04 | 57,98 | 0,55% | - |
| 23.04.2025 | 56,56 | 58,28 | 56,56 | 57,66 | 3,37% | - |
| 22.04.2025 | 53,90 | 55,78 | 53,90 | 55,78 | -0,61% | - |
| 17.04.2025 | 55,70 | 56,32 | 55,70 | 56,12 | 1,70% | - |
| 16.04.2025 | 55,24 | 55,96 | 55,18 | 55,18 | -2,13% | - |
| 15.04.2025 | 54,98 | 56,38 | 54,98 | 56,38 | 1,55% | - |
| 14.04.2025 | 53,26 | 55,52 | 53,26 | 55,52 | 4,01% | - |
| 11.04.2025 | 53,62 | 53,62 | 50,78 | 53,38 | 1,99% | 20,00 |
| 10.04.2025 | 55,82 | 55,82 | 51,56 | 52,34 | -6,80% | - |
| 09.04.2025 | 50,26 | 56,16 | 49,04 | 56,16 | 8,80% | - |
| 08.04.2025 | 53,90 | 55,72 | 51,62 | 51,62 | -3,15% | - |
| 07.04.2025 | 53,18 | 54,66 | 52,22 | 53,30 | -3,44% | - |
| 04.04.2025 | 56,10 | 56,10 | 53,54 | 55,20 | -2,61% | - |
| 03.04.2025 | 60,26 | 60,26 | 56,68 | 56,68 | -9,14% | - |
| 02.04.2025 | 61,66 | 62,38 | 61,06 | 62,38 | 0,52% | - |
| 01.04.2025 | 61,68 | 62,24 | 61,36 | 62,06 | 0,32% | 10,00 |
| 31.03.2025 | 61,24 | 62,32 | 61,24 | 61,86 | -0,80% | - |
| 28.03.2025 | 63,12 | 63,12 | 62,00 | 62,36 | -1,20% | - |
| 27.03.2025 | 63,98 | 63,98 | 63,04 | 63,12 | -1,31% | - |
| 26.03.2025 | 63,32 | 63,96 | 63,00 | 63,96 | 1,01% | - |
| 25.03.2025 | 64,16 | 64,16 | 62,90 | 63,32 | -1,31% | - |
| 24.03.2025 | 63,36 | 64,16 | 63,36 | 64,16 | 1,78% | - |
| 21.03.2025 | 63,02 | 63,54 | 62,36 | 63,04 | 0,19% | - |
| 20.03.2025 | 63,24 | 63,46 | 62,92 | 62,92 | -0,19% | - |
| 19.03.2025 | 62,52 | 63,56 | 62,52 | 63,04 | 1,12% | - |
| 18.03.2025 | 62,64 | 62,96 | 61,94 | 62,34 | -0,61% | 80,00 |
| 17.03.2025 | 59,88 | 63,20 | 59,88 | 62,72 | 4,39% | 80,00 |
| 14.03.2025 | 59,08 | 60,08 | 59,08 | 60,08 | 2,11% | - |
| 13.03.2025 | 60,62 | 60,62 | 58,84 | 58,84 | -2,84% | - |
| 12.03.2025 | 60,10 | 60,98 | 60,00 | 60,56 | 1,14% | - |
| 11.03.2025 | 62,78 | 62,78 | 59,60 | 59,88 | -4,65% | 35,00 |
| 10.03.2025 | 63,16 | 63,96 | 62,78 | 62,80 | -1,13% | - |
| 07.03.2025 | 61,34 | 63,52 | 61,30 | 63,52 | 2,55% | - |
| 06.03.2025 | 62,36 | 62,36 | 61,28 | 61,94 | -0,90% | 600,00 |
| 05.03.2025 | 63,04 | 63,04 | 60,96 | 62,50 | -1,04% | - |
| 04.03.2025 | 64,64 | 64,64 | 62,32 | 63,16 | -2,47% | - |
| 03.03.2025 | 67,88 | 67,88 | 64,76 | 64,76 | -4,76% | - |
| 28.02.2025 | 67,10 | 68,00 | 67,10 | 68,00 | 1,19% | - |
| 27.02.2025 | 66,62 | 68,20 | 66,62 | 67,20 | 0,84% | - |
| 26.02.2025 | 66,36 | 67,02 | 66,32 | 66,64 | 0,39% | - |
| 25.02.2025 | 65,42 | 66,88 | 65,42 | 66,38 | 0,73% | - |
| 24.02.2025 | 65,52 | 66,22 | 65,52 | 65,90 | -0,09% | - |
| 21.02.2025 | 65,98 | 66,22 | 65,10 | 65,96 | 0,00% | - |
| 20.02.2025 | 66,58 | 66,72 | 65,54 | 65,96 | -1,38% | 110,00 |
| 19.02.2025 | 67,78 | 68,50 | 66,46 | 66,88 | -1,44% | 100,00 |
| 18.02.2025 | 66,92 | 68,14 | 66,92 | 67,86 | 1,56% | - |
| 17.02.2025 | 67,32 | 67,40 | 66,72 | 66,82 | -0,86% | 18,00 |
| 14.02.2025 | 67,84 | 68,62 | 67,40 | 67,40 | -0,94% | - |
| 13.02.2025 | 67,32 | 68,04 | 67,32 | 68,04 | 0,80% | - |
| 12.02.2025 | 68,72 | 68,72 | 67,04 | 67,50 | -1,92% | - |
| 11.02.2025 | 68,50 | 68,90 | 67,92 | 68,82 | 0,00% | - |
| 10.02.2025 | 70,24 | 70,24 | 68,82 | 68,82 | -2,22% | - |