44,340$
-1,99%
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 |
|---|---|---|---|---|---|---|
| 03.07.2025 | 44,97 | 45,27 | 44,97 | 45,27 | -0,26% | - |
| 02.07.2025 | 45,13 | 45,38 | 44,86 | 45,38 | 2,07% | - |
| 01.07.2025 | 44,21 | 44,52 | 44,19 | 44,46 | -1,28% | - |
| 30.06.2025 | 44,52 | 45,06 | 44,52 | 45,04 | 0,42% | - |
| 27.06.2025 | 44,92 | 45,02 | 44,71 | 44,85 | 1,51% | - |
| 26.06.2025 | 44,15 | 44,31 | 44,14 | 44,18 | 0,70% | - |
| 25.06.2025 | 43,62 | 43,88 | 43,56 | 43,88 | 0,34% | - |
| 24.06.2025 | 43,79 | 43,91 | 43,62 | 43,73 | 2,47% | - |
| 23.06.2025 | 42,21 | 42,68 | 42,14 | 42,67 | -0,39% | - |
| 20.06.2025 | 43,14 | 43,14 | 42,77 | 42,84 | -2,38% | - |
| 18.06.2025 | 43,68 | 44,13 | 43,61 | 43,88 | 1,13% | - |
| 17.06.2025 | 43,93 | 44,05 | 43,39 | 43,39 | -2,79% | - |
| 16.06.2025 | 44,80 | 44,88 | 44,61 | 44,64 | 3,31% | - |
| 13.06.2025 | 43,42 | 43,53 | 43,12 | 43,21 | -2,43% | - |
| 12.06.2025 | 44,38 | 44,53 | 44,23 | 44,29 | 0,93% | - |
| 11.06.2025 | 43,63 | 43,96 | 43,49 | 43,88 | 0,76% | - |
| 10.06.2025 | 43,94 | 44,13 | 43,53 | 43,55 | -2,63% | - |
| 09.06.2025 | 44,66 | 44,86 | 44,66 | 44,72 | 0,49% | - |
| 06.06.2025 | 44,49 | 44,63 | 44,46 | 44,50 | 0,59% | - |
| 05.06.2025 | 44,14 | 44,37 | 44,13 | 44,24 | 1,10% | - |
| 04.06.2025 | 43,72 | 43,93 | 43,68 | 43,76 | -0,68% | - |
| 03.06.2025 | 43,79 | 44,07 | 43,66 | 44,06 | -0,36% | - |
| 02.06.2025 | 43,51 | 44,23 | 43,49 | 44,22 | 0,78% | - |
| 30.05.2025 | 43,84 | 43,90 | 43,49 | 43,88 | 0,38% | - |
| 29.05.2025 | 43,92 | 43,92 | 43,60 | 43,71 | 0,95% | - |
| 28.05.2025 | 43,42 | 43,55 | 43,27 | 43,30 | -1,71% | - |
| 27.05.2025 | 44,12 | 44,15 | 43,96 | 44,05 | 2,11% | - |
| 23.05.2025 | 42,63 | 43,23 | 42,63 | 43,14 | -1,52% | - |
| 22.05.2025 | 43,70 | 43,84 | 43,60 | 43,80 | 0,30% | - |
| 21.05.2025 | 44,29 | 44,53 | 43,67 | 43,67 | -0,42% | - |
| 20.05.2025 | 44,03 | 44,09 | 43,80 | 43,86 | 0,79% | - |
| 19.05.2025 | 42,96 | 43,52 | 42,94 | 43,51 | 3,71% | - |
| 16.05.2025 | 42,66 | 42,66 | 41,78 | 41,96 | -6,31% | - |
| 15.05.2025 | 44,77 | 45,05 | 44,77 | 44,78 | -0,62% | - |
| 14.05.2025 | 44,43 | 45,88 | 44,43 | 45,06 | 1,76% | - |
| 13.05.2025 | 44,02 | 44,35 | 43,81 | 44,28 | 0,79% | - |
| 12.05.2025 | 44,27 | 44,35 | 43,74 | 43,94 | 1,00% | - |
| 09.05.2025 | 43,58 | 43,64 | 43,48 | 43,50 | 0,48% | - |
| 08.05.2025 | 43,35 | 43,50 | 43,22 | 43,30 | 0,21% | - |
| 07.05.2025 | 43,13 | 43,38 | 43,04 | 43,20 | 0,12% | - |
| 06.05.2025 | 43,00 | 43,28 | 43,00 | 43,15 | -0,60% | - |
| 05.05.2025 | 43,31 | 43,46 | 43,30 | 43,41 | -0,33% | - |
| 02.05.2025 | 43,26 | 43,57 | 43,26 | 43,56 | 3,13% | - |
| 30.04.2025 | 41,77 | 42,48 | 41,75 | 42,23 | -1,25% | - |
| 29.04.2025 | 42,63 | 42,86 | 42,63 | 42,77 | 1,09% | - |
| 28.04.2025 | 42,28 | 42,37 | 42,16 | 42,31 | 1,79% | - |
| 25.04.2025 | 41,29 | 41,72 | 41,27 | 41,56 | 0,35% | - |
| 24.04.2025 | 41,04 | 41,45 | 40,98 | 41,42 | -1,23% | - |
| 23.04.2025 | 42,29 | 42,38 | 41,78 | 41,94 | 1,55% | - |
| 22.04.2025 | 40,87 | 41,36 | 40,79 | 41,29 | 2,14% | - |
| 17.04.2025 | 39,95 | 40,56 | 39,90 | 40,43 | 0,41% | - |
| 16.04.2025 | 40,17 | 40,74 | 40,15 | 40,26 | 0,99% | - |
| 15.04.2025 | 39,65 | 39,92 | 39,65 | 39,87 | 2,22% | - |
| 14.04.2025 | 38,79 | 39,20 | 38,73 | 39,00 | 2,32% | - |
| 11.04.2025 | 36,63 | 38,12 | 36,61 | 38,12 | 0,69% | - |
| 10.04.2025 | 38,20 | 38,20 | 37,05 | 37,86 | -2,98% | - |
| 09.04.2025 | 35,01 | 39,02 | 34,96 | 39,02 | 9,25% | - |
| 08.04.2025 | 37,17 | 37,19 | 35,67 | 35,72 | -1,76% | - |
| 07.04.2025 | 36,15 | 37,81 | 35,65 | 36,36 | -2,77% | - |
| 04.04.2025 | 38,24 | 38,33 | 37,18 | 37,40 | -7,80% | - |
| 03.04.2025 | 41,28 | 41,33 | 40,56 | 40,56 | -4,02% | - |
| 02.04.2025 | 41,44 | 42,31 | 41,44 | 42,26 | 0,09% | - |
| 01.04.2025 | 41,99 | 42,59 | 41,68 | 42,22 | 1,03% | - |
| 31.03.2025 | 41,46 | 41,80 | 41,38 | 41,79 | -1,36% | - |
| 28.03.2025 | 42,69 | 42,95 | 42,35 | 42,37 | -1,49% | - |
| 27.03.2025 | 42,98 | 43,30 | 42,91 | 43,01 | -0,11% | - |
| 26.03.2025 | 43,62 | 43,91 | 42,97 | 43,05 | -2,47% | - |
| 25.03.2025 | 43,88 | 44,19 | 43,77 | 44,15 | 2,53% | - |
| 24.03.2025 | 43,49 | 43,49 | 42,89 | 43,06 | -0,21% | - |
| 21.03.2025 | 43,05 | 43,36 | 42,99 | 43,15 | 0,46% | - |
| 20.03.2025 | 42,69 | 43,05 | 42,63 | 42,95 | -2,84% | - |
| 19.03.2025 | 43,78 | 44,35 | 43,78 | 44,20 | 0,59% | - |
| 18.03.2025 | 43,67 | 44,05 | 43,52 | 43,95 | 2,90% | - |
| 17.03.2025 | 42,24 | 42,72 | 42,23 | 42,71 | 3,46% | - |
| 14.03.2025 | 41,22 | 41,45 | 41,06 | 41,28 | 3,38% | - |
| 13.03.2025 | 39,93 | 40,09 | 39,85 | 39,93 | -0,65% | - |
| 12.03.2025 | 40,55 | 40,55 | 40,17 | 40,19 | -0,62% | - |
| 11.03.2025 | 40,06 | 40,48 | 39,41 | 40,45 | 0,27% | - |
| 10.03.2025 | 40,67 | 40,74 | 40,27 | 40,34 | -3,55% | - |
| 07.03.2025 | 41,45 | 41,92 | 41,35 | 41,82 | 1,01% | - |
| 06.03.2025 | 41,62 | 41,98 | 41,20 | 41,41 | 1,93% | - |
| 05.03.2025 | 40,13 | 40,62 | 40,13 | 40,62 | 4,07% | - |
| 04.03.2025 | 37,77 | 39,16 | 37,34 | 39,04 | 1,18% | - |
| 03.03.2025 | 38,80 | 38,98 | 38,48 | 38,58 | 2,74% | - |
| 28.02.2025 | 37,61 | 37,98 | 37,23 | 37,55 | -0,56% | - |
| 27.02.2025 | 37,78 | 37,95 | 37,64 | 37,76 | -0,39% | - |
| 26.02.2025 | 37,85 | 38,35 | 37,85 | 37,91 | -0,57% | - |
| 25.02.2025 | 38,06 | 38,13 | 37,78 | 38,13 | 2,42% | - |
| 24.02.2025 | 37,37 | 37,37 | 37,07 | 37,23 | 0,69% | - |
| 21.02.2025 | 37,14 | 37,19 | 36,97 | 36,97 | -0,65% | - |
| 20.02.2025 | 37,24 | 37,27 | 36,99 | 37,21 | 1,87% | - |
| 19.02.2025 | 36,69 | 36,70 | 36,48 | 36,53 | -1,35% | - |
| 18.02.2025 | 36,86 | 37,19 | 36,86 | 37,03 | 1,04% | - |
| 17.02.2025 | 36,64 | 36,65 | 36,64 | 36,65 | -0,39% | - |
| 14.02.2025 | 36,75 | 36,88 | 36,75 | 36,79 | 0,91% | - |
| 13.02.2025 | 36,41 | 36,63 | 36,37 | 36,46 | -2,19% | - |
| 12.02.2025 | 36,55 | 37,27 | 36,52 | 37,27 | 2,29% | - |
| 11.02.2025 | 36,03 | 36,44 | 36,03 | 36,44 | 1,01% | - |
| 10.02.2025 | 35,94 | 36,08 | 35,81 | 36,08 | 0,59% | - |
| 07.02.2025 | 35,98 | 36,20 | 35,86 | 35,86 | 1,12% | - |