53,824$
0,50%
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 |
|---|---|---|---|---|---|---|
| 28.05.2026 | 53,12 | 53,76 | 53,03 | 53,56 | -0,65% | - |
| 27.05.2026 | 54,04 | 54,23 | 53,67 | 53,90 | 0,20% | - |
| 26.05.2026 | 53,97 | 54,14 | 53,53 | 53,80 | 3,02% | - |
| 22.05.2026 | 51,66 | 52,32 | 51,64 | 52,22 | -0,53% | - |
| 21.05.2026 | 51,45 | 52,76 | 51,34 | 52,50 | 0,79% | - |
| 20.05.2026 | 50,54 | 52,22 | 50,54 | 52,09 | 2,74% | - |
| 19.05.2026 | 51,11 | 51,28 | 50,61 | 50,70 | -1,90% | - |
| 18.05.2026 | 50,78 | 51,68 | 50,78 | 51,68 | -4,34% | - |
| 14.05.2026 | 53,90 | 54,24 | 53,90 | 54,03 | 0,23% | - |
| 13.05.2026 | 52,67 | 54,08 | 52,67 | 53,90 | 0,43% | - |
| 12.05.2026 | 53,29 | 53,86 | 53,16 | 53,67 | -1,38% | - |
| 11.05.2026 | 54,66 | 54,82 | 54,42 | 54,42 | 0,74% | - |
| 08.05.2026 | 54,07 | 54,34 | 53,85 | 54,02 | 0,23% | - |
| 07.05.2026 | 55,12 | 55,16 | 53,90 | 53,90 | -2,29% | - |
| 06.05.2026 | 54,84 | 55,36 | 54,70 | 55,16 | 5,78% | - |
| 05.05.2026 | 51,82 | 52,14 | 51,50 | 52,14 | 2,87% | - |
| 04.05.2026 | 52,22 | 52,22 | 50,65 | 50,69 | -3,37% | - |
| 30.04.2026 | 50,90 | 52,46 | 50,58 | 52,46 | -0,53% | - |
| 29.04.2026 | 53,09 | 53,25 | 52,45 | 52,74 | -1,55% | - |
| 28.04.2026 | 52,95 | 53,77 | 52,95 | 53,57 | 1,30% | - |
| 27.04.2026 | 52,71 | 53,10 | 52,71 | 52,88 | 0,49% | - |
| 24.04.2026 | 51,97 | 52,62 | 51,96 | 52,62 | 1,44% | - |
| 23.04.2026 | 52,55 | 53,06 | 51,37 | 51,87 | -2,37% | - |
| 22.04.2026 | 53,45 | 53,64 | 52,92 | 53,13 | -0,77% | - |
| 21.04.2026 | 54,62 | 54,95 | 53,53 | 53,54 | -2,41% | - |
| 20.04.2026 | 54,88 | 55,11 | 54,56 | 54,87 | -0,87% | - |
| 17.04.2026 | 55,41 | 55,79 | 55,20 | 55,35 | 3,91% | - |
| 16.04.2026 | 53,76 | 53,91 | 52,94 | 53,27 | -1,45% | - |
| 15.04.2026 | 53,66 | 54,05 | 53,66 | 54,05 | 0,44% | - |
| 14.04.2026 | 53,56 | 53,97 | 53,56 | 53,81 | 0,76% | - |
| 13.04.2026 | 52,15 | 53,46 | 52,15 | 53,40 | 0,55% | - |
| 10.04.2026 | 53,27 | 53,47 | 52,69 | 53,11 | 0,85% | - |
| 09.04.2026 | 51,79 | 52,91 | 51,77 | 52,66 | 0,11% | - |
| 08.04.2026 | 53,45 | 53,49 | 52,14 | 52,60 | 6,68% | - |
| 07.04.2026 | 48,16 | 49,35 | 48,10 | 49,31 | 2,37% | - |
| 02.04.2026 | 47,27 | 48,37 | 47,11 | 48,17 | -2,82% | - |
| 01.04.2026 | 49,26 | 50,01 | 49,22 | 49,56 | 3,94% | - |
| 31.03.2026 | 47,06 | 47,90 | 46,70 | 47,69 | 3,32% | - |
| 30.03.2026 | 46,25 | 46,46 | 45,93 | 46,16 | -1,57% | - |
| 27.03.2026 | 46,79 | 47,26 | 46,68 | 46,89 | -0,47% | - |
| 26.03.2026 | 47,57 | 47,90 | 47,10 | 47,11 | -3,69% | - |
| 25.03.2026 | 48,90 | 49,00 | 48,51 | 48,92 | 1,53% | - |
| 24.03.2026 | 47,55 | 48,39 | 47,45 | 48,18 | -1,24% | - |
| 23.03.2026 | 48,37 | 49,46 | 48,30 | 48,78 | 3,31% | - |
| 20.03.2026 | 49,15 | 49,15 | 46,87 | 47,22 | -4,25% | - |
| 19.03.2026 | 47,90 | 49,84 | 47,89 | 49,32 | -0,54% | - |
| 18.03.2026 | 50,04 | 50,69 | 49,55 | 49,59 | -0,49% | - |
| 17.03.2026 | 50,11 | 50,37 | 49,55 | 49,83 | 1,24% | - |
| 16.03.2026 | 48,94 | 49,43 | 48,86 | 49,22 | 1,22% | - |
| 13.03.2026 | 49,25 | 49,52 | 48,44 | 48,62 | -1,50% | - |
| 12.03.2026 | 50,21 | 50,42 | 49,36 | 49,37 | -5,23% | - |
| 11.03.2026 | 51,55 | 52,09 | 51,39 | 52,09 | 2,06% | - |
| 10.03.2026 | 51,21 | 51,94 | 50,89 | 51,04 | 0,33% | - |
| 09.03.2026 | 48,97 | 51,41 | 48,97 | 50,87 | 0,60% | - |
| 06.03.2026 | 49,33 | 50,80 | 49,21 | 50,57 | -0,47% | - |
| 05.03.2026 | 51,00 | 51,24 | 50,07 | 50,81 | -2,68% | - |
| 04.03.2026 | 52,35 | 52,59 | 52,02 | 52,21 | 0,52% | - |
| 03.03.2026 | 50,38 | 52,25 | 50,18 | 51,94 | -3,77% | - |
| 02.03.2026 | 53,38 | 54,53 | 53,34 | 53,97 | -3,67% | - |
| 27.02.2026 | 56,86 | 56,95 | 55,79 | 56,03 | -1,38% | - |
| 26.02.2026 | 56,69 | 56,95 | 56,64 | 56,81 | -0,55% | - |
| 25.02.2026 | 56,53 | 57,15 | 56,51 | 57,12 | 1,87% | - |
| 24.02.2026 | 55,33 | 56,08 | 55,25 | 56,08 | -0,80% | - |
| 23.02.2026 | 57,11 | 57,26 | 56,37 | 56,53 | 0,80% | - |
| 20.02.2026 | 55,51 | 56,08 | 55,51 | 56,08 | 1,36% | - |
| 19.02.2026 | 55,21 | 55,42 | 55,08 | 55,32 | -0,93% | - |
| 18.02.2026 | 55,55 | 56,07 | 55,55 | 55,84 | 1,60% | - |
| 17.02.2026 | 54,20 | 54,99 | 54,17 | 54,97 | 3,36% | - |
| 13.02.2026 | 52,83 | 53,31 | 52,58 | 53,18 | -2,33% | - |
| 12.02.2026 | 55,05 | 55,05 | 53,90 | 54,45 | -1,20% | - |
| 11.02.2026 | 55,36 | 55,42 | 54,62 | 55,11 | -0,53% | - |
| 10.02.2026 | 55,98 | 56,03 | 55,19 | 55,40 | -1,76% | - |
| 09.02.2026 | 55,06 | 56,49 | 55,06 | 56,40 | 2,26% | - |
| 06.02.2026 | 54,79 | 55,21 | 54,79 | 55,15 | 1,67% | - |
| 05.02.2026 | 54,13 | 54,50 | 53,85 | 54,24 | 0,74% | - |
| 04.02.2026 | 54,24 | 54,36 | 53,59 | 53,85 | -1,26% | - |
| 03.02.2026 | 54,28 | 54,53 | 53,89 | 54,53 | -0,43% | - |
| 02.02.2026 | 54,32 | 54,84 | 54,32 | 54,77 | 1,72% | - |
| 30.01.2026 | 54,07 | 54,20 | 53,56 | 53,85 | -0,70% | - |
| 29.01.2026 | 54,59 | 54,60 | 53,63 | 54,23 | 0,57% | - |
| 28.01.2026 | 53,81 | 54,18 | 53,75 | 53,92 | -0,95% | - |
| 27.01.2026 | 53,68 | 54,44 | 53,68 | 54,44 | 3,43% | - |
| 26.01.2026 | 52,52 | 52,75 | 52,49 | 52,63 | 1,43% | - |
| 23.01.2026 | 51,78 | 51,89 | 51,64 | 51,89 | 0,08% | - |
| 22.01.2026 | 51,69 | 52,00 | 51,47 | 51,85 | 3,34% | - |
| 21.01.2026 | 50,29 | 50,59 | 49,89 | 50,17 | -0,17% | - |
| 20.01.2026 | 50,13 | 50,76 | 50,13 | 50,26 | -0,32% | - |
| 19.01.2026 | 50,26 | 50,57 | 50,10 | 50,42 | -0,04% | - |
| 16.01.2026 | 50,45 | 50,59 | 50,05 | 50,44 | -0,12% | - |
| 15.01.2026 | 50,65 | 50,89 | 50,50 | 50,50 | -0,19% | - |
| 14.01.2026 | 50,95 | 50,95 | 50,42 | 50,60 | 0,14% | - |
| 13.01.2026 | 50,61 | 50,68 | 50,43 | 50,53 | -0,44% | - |
| 12.01.2026 | 50,33 | 51,09 | 50,33 | 50,75 | 0,51% | - |
| 09.01.2026 | 49,59 | 50,49 | 49,59 | 50,49 | 4,96% | - |
| 08.01.2026 | 47,76 | 48,17 | 47,69 | 48,11 | 3,01% | - |
| 07.01.2026 | 46,75 | 47,10 | 46,62 | 46,70 | -1,35% | - |
| 06.01.2026 | 47,63 | 47,63 | 46,89 | 47,34 | -1,30% | - |
| 05.01.2026 | 47,51 | 48,12 | 47,51 | 47,96 | -0,33% | - |
| 02.01.2026 | 48,05 | 48,20 | 47,99 | 48,12 | 1,85% | - |
| 29.12.2025 | 47,45 | 47,47 | 47,17 | 47,25 | -0,48% | - |