40,194$
-0,62%
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 | 40,55 | 40,55 | 40,17 | 40,21 | -0,58% | - |
| 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% | - |
| 06.02.2025 | 35,07 | 35,53 | 35,06 | 35,47 | 2,52% | - |
| 05.02.2025 | 34,56 | 34,62 | 34,29 | 34,60 | -0,44% | - |
| 04.02.2025 | 34,12 | 34,75 | 34,12 | 34,75 | 4,64% | - |
| 03.02.2025 | 32,87 | 33,41 | 32,78 | 33,21 | -2,54% | - |
| 31.01.2025 | 34,08 | 34,36 | 33,96 | 34,07 | -0,23% | - |
| 30.01.2025 | 34,16 | 34,49 | 34,11 | 34,15 | 1,40% | - |
| 29.01.2025 | 33,54 | 33,82 | 33,51 | 33,68 | -0,20% | - |
| 28.01.2025 | 33,85 | 33,87 | 33,57 | 33,75 | 0,03% | - |
| 27.01.2025 | 33,83 | 33,91 | 33,69 | 33,74 | 0,86% | - |
| 24.01.2025 | 33,40 | 33,51 | 33,30 | 33,45 | 1,02% | - |
| 23.01.2025 | 32,90 | 33,11 | 32,87 | 33,11 | 2,08% | - |
| 22.01.2025 | 32,57 | 32,57 | 32,34 | 32,44 | -1,32% | - |
| 21.01.2025 | 32,68 | 32,91 | 32,66 | 32,87 | 2,94% | - |
| 17.01.2025 | 31,93 | 32,13 | 31,92 | 31,93 | -0,19% | - |
| 16.01.2025 | 31,94 | 32,10 | 31,94 | 31,99 | 0,12% | - |
| 15.01.2025 | 31,87 | 32,15 | 31,87 | 31,95 | 1,89% | - |
| 14.01.2025 | 31,20 | 31,36 | 31,14 | 31,36 | 1,92% | - |
| 13.01.2025 | 30,39 | 30,77 | 30,36 | 30,77 | 0,89% | - |
| 10.01.2025 | 30,75 | 30,82 | 30,28 | 30,49 | -1,60% | - |
| 08.01.2025 | 30,62 | 31,00 | 30,61 | 30,99 | -0,81% | - |
| 07.01.2025 | 31,64 | 31,71 | 31,24 | 31,24 | 0,74% | - |
| 06.01.2025 | 30,73 | 31,26 | 30,73 | 31,01 | 2,93% | - |
| 03.01.2025 | 30,28 | 30,28 | 29,94 | 30,13 | -0,22% | - |
| 02.01.2025 | 30,38 | 30,51 | 30,18 | 30,20 | -0,91% | - |
| 27.12.2024 | 30,42 | 30,56 | 30,36 | 30,48 | 1,82% | - |
| 23.12.2024 | 29,78 | 29,95 | 29,74 | 29,93 | -0,07% | - |
| 20.12.2024 | 29,61 | 30,03 | 29,61 | 29,95 | 0,14% | - |
| 19.12.2024 | 30,09 | 30,09 | 29,88 | 29,91 | -0,35% | - |
| 18.12.2024 | 30,58 | 30,79 | 29,95 | 30,01 | -1,89% | - |
| 17.12.2024 | 30,79 | 30,82 | 30,56 | 30,59 | -0,96% | - |
| 16.12.2024 | 30,63 | 30,89 | 30,63 | 30,89 | -0,09% | - |
| 13.12.2024 | 31,06 | 31,06 | 30,79 | 30,91 | 0,60% | - |
| 12.12.2024 | 30,87 | 30,99 | 30,72 | 30,73 | -1,64% | - |
| 11.12.2024 | 31,46 | 31,46 | 31,07 | 31,24 | -0,18% | - |
| 10.12.2024 | 31,52 | 31,52 | 31,23 | 31,30 | -0,96% | - |
| 09.12.2024 | 31,52 | 31,82 | 31,52 | 31,60 | 2,31% | - |
| 06.12.2024 | 31,13 | 31,13 | 30,84 | 30,89 | 1,28% | - |
| 05.12.2024 | 30,52 | 30,60 | 30,43 | 30,50 | 2,98% | - |
| 04.12.2024 | 29,73 | 29,77 | 29,50 | 29,62 | 1,03% | - |
| 03.12.2024 | 29,34 | 29,35 | 29,14 | 29,31 | 0,20% | - |
| 02.12.2024 | 29,53 | 29,53 | 28,93 | 29,26 | -1,83% | - |
| 29.11.2024 | 29,54 | 29,93 | 29,54 | 29,80 | 1,58% | - |
| 27.11.2024 | 29,06 | 29,37 | 29,06 | 29,34 | -0,17% | - |
| 26.11.2024 | 29,71 | 29,76 | 29,35 | 29,39 | -1,69% | - |
| 25.11.2024 | 29,82 | 30,00 | 29,79 | 29,89 | 0,62% | - |
| 22.11.2024 | 29,38 | 29,75 | 29,38 | 29,71 | -2,81% | - |
| 21.11.2024 | 30,64 | 30,74 | 30,51 | 30,56 | -1,17% | - |
| 20.11.2024 | 30,88 | 30,93 | 30,64 | 30,93 | -1,40% | - |
| 19.11.2024 | 30,98 | 31,37 | 30,98 | 31,37 | -1,71% | - |
| 18.11.2024 | 31,71 | 31,97 | 31,71 | 31,91 | 0,61% | - |
| 15.11.2024 | 31,70 | 31,76 | 31,63 | 31,72 | 1,64% | - |
| 14.11.2024 | 31,49 | 31,55 | 31,19 | 31,20 | 0,08% | - |
| 13.11.2024 | 31,39 | 31,39 | 30,91 | 31,18 | -0,90% | - |
| 12.11.2024 | 31,71 | 31,71 | 31,31 | 31,46 | -2,46% | - |
| 11.11.2024 | 32,25 | 32,33 | 32,21 | 32,25 | 0,94% | - |
| 08.11.2024 | 32,00 | 32,03 | 31,91 | 31,95 | -0,21% | - |
| 07.11.2024 | 32,17 | 32,32 | 31,80 | 32,02 | -2,28% | - |
| 06.11.2024 | 32,77 | 32,84 | 32,46 | 32,77 | -4,38% | - |
| 05.11.2024 | 34,06 | 34,39 | 34,04 | 34,27 | 0,23% | - |
| 04.11.2024 | 34,28 | 34,38 | 34,15 | 34,19 | 0,32% | - |
| 01.11.2024 | 34,35 | 34,35 | 34,08 | 34,08 | 0,34% | - |
| 31.10.2024 | 33,95 | 34,01 | 33,59 | 33,97 | -4,14% | - |
| 30.10.2024 | 35,21 | 35,58 | 35,20 | 35,44 | 0,04% | - |
| 29.10.2024 | 35,69 | 35,76 | 35,42 | 35,42 | -0,58% | - |
| 28.10.2024 | 35,42 | 35,66 | 35,41 | 35,63 | 1,21% | - |
| 25.10.2024 | 35,48 | 35,48 | 35,20 | 35,20 | -0,38% | - |
| 24.10.2024 | 35,48 | 35,51 | 35,14 | 35,34 | 0,68% | - |
| 23.10.2024 | 35,17 | 35,27 | 35,06 | 35,10 | -1,14% | - |
| 22.10.2024 | 35,33 | 35,52 | 35,28 | 35,50 | -0,28% | - |
| 21.10.2024 | 35,93 | 35,95 | 35,57 | 35,60 | -0,77% | - |
| 18.10.2024 | 36,00 | 36,00 | 35,79 | 35,88 | 1,07% | - |
| 17.10.2024 | 35,52 | 35,58 | 35,47 | 35,50 | 1,13% | - |
| 16.10.2024 | 34,69 | 35,11 | 34,67 | 35,10 | 1,46% | - |
| 15.10.2024 | 34,42 | 34,73 | 34,31 | 34,60 | 0,89% | - |
| 14.10.2024 | 33,99 | 34,32 | 33,99 | 34,29 | 0,72% | - |
| 11.10.2024 | 33,85 | 34,16 | 33,85 | 34,05 | 0,74% | - |