46,100€
0,66%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 46,00 | 46,80 | 46,00 | 46,50 | 1,09% | - |
| 28.05.2026 | 45,90 | 46,20 | 45,50 | 46,00 | -0,86% | - |
| 27.05.2026 | 46,20 | 46,60 | 45,90 | 46,40 | 0,22% | - |
| 26.05.2026 | 45,80 | 46,60 | 45,80 | 46,30 | 0,87% | - |
| 25.05.2026 | 45,40 | 46,60 | 45,20 | 45,90 | 2,46% | - |
| 22.05.2026 | 45,20 | 45,20 | 44,40 | 44,80 | -0,88% | 7.200,00 |
| 21.05.2026 | 44,60 | 45,40 | 43,80 | 45,20 | 0,67% | - |
| 20.05.2026 | 43,80 | 45,00 | 43,00 | 44,90 | 2,75% | - |
| 19.05.2026 | 44,20 | 44,60 | 43,70 | 43,70 | -0,91% | - |
| 18.05.2026 | 43,50 | 44,30 | 42,80 | 44,10 | 1,15% | - |
| 15.05.2026 | 45,60 | 46,20 | 43,30 | 43,60 | -5,83% | - |
| 14.05.2026 | 46,10 | 46,50 | 45,80 | 46,30 | 0,65% | - |
| 13.05.2026 | 46,00 | 46,20 | 44,90 | 46,00 | 1,10% | - |
| 12.05.2026 | 46,20 | 46,40 | 45,20 | 45,50 | -1,52% | - |
| 11.05.2026 | 45,70 | 46,60 | 45,70 | 46,20 | 0,43% | - |
| 08.05.2026 | 46,20 | 46,20 | 45,40 | 46,00 | 0,44% | - |
| 07.05.2026 | 46,80 | 47,20 | 45,80 | 45,80 | -2,55% | - |
| 06.05.2026 | 44,80 | 47,40 | 44,70 | 47,00 | 5,38% | - |
| 05.05.2026 | 43,60 | 44,60 | 43,30 | 44,60 | 3,00% | - |
| 04.05.2026 | 44,80 | 45,00 | 43,30 | 43,30 | -3,13% | - |
| 30.04.2026 | 45,00 | 45,00 | 43,00 | 44,70 | -1,11% | - |
| 29.04.2026 | 46,00 | 46,00 | 44,90 | 45,20 | -1,31% | - |
| 28.04.2026 | 45,10 | 46,00 | 44,80 | 45,80 | 1,33% | - |
| 27.04.2026 | 44,60 | 45,40 | 44,60 | 45,20 | 0,89% | - |
| 24.04.2026 | 44,80 | 45,10 | 44,20 | 44,80 | 0,67% | - |
| 23.04.2026 | 45,20 | 45,40 | 43,90 | 44,50 | -1,98% | - |
| 22.04.2026 | 46,10 | 46,40 | 45,20 | 45,40 | -0,66% | - |
| 21.04.2026 | 46,60 | 46,80 | 45,60 | 45,70 | -1,51% | - |
| 20.04.2026 | 46,20 | 46,80 | 45,90 | 46,40 | -1,07% | - |
| 17.04.2026 | 45,40 | 47,40 | 45,20 | 46,90 | 4,22% | - |
| 16.04.2026 | 46,00 | 46,00 | 44,90 | 45,00 | -1,75% | - |
| 15.04.2026 | 45,60 | 45,80 | 45,20 | 45,80 | 0,44% | - |
| 14.04.2026 | 45,20 | 45,80 | 44,80 | 45,60 | 0,44% | - |
| 13.04.2026 | 44,60 | 45,50 | 44,40 | 45,40 | 0,89% | - |
| 10.04.2026 | 45,00 | 45,60 | 44,60 | 45,00 | 0,00% | - |
| 09.04.2026 | 45,20 | 45,20 | 44,20 | 45,00 | -0,44% | - |
| 08.04.2026 | 43,60 | 46,00 | 43,60 | 45,20 | 6,35% | - |
| 07.04.2026 | 41,80 | 42,80 | 41,60 | 42,50 | 1,43% | - |
| 02.04.2026 | 42,00 | 42,10 | 40,80 | 41,90 | -2,10% | - |
| 01.04.2026 | 41,70 | 43,20 | 41,70 | 42,80 | 3,63% | - |
| 31.03.2026 | 40,60 | 41,60 | 40,20 | 41,30 | 2,23% | - |
| 30.03.2026 | 40,40 | 40,60 | 39,80 | 40,40 | 0,50% | - |
| 27.03.2026 | 41,20 | 41,20 | 40,10 | 40,20 | -1,71% | - |
| 26.03.2026 | 42,00 | 42,00 | 40,70 | 40,90 | -3,08% | - |
| 25.03.2026 | 42,10 | 42,40 | 41,90 | 42,20 | 1,44% | - |
| 24.03.2026 | 41,80 | 42,20 | 41,00 | 41,60 | -0,24% | - |
| 23.03.2026 | 40,30 | 42,60 | 38,80 | 41,70 | 2,21% | - |
| 20.03.2026 | 42,60 | 43,00 | 40,50 | 40,80 | -4,45% | - |
| 19.03.2026 | 43,20 | 43,20 | 41,60 | 42,70 | -1,16% | - |
| 18.03.2026 | 43,70 | 44,20 | 43,20 | 43,20 | 0,00% | - |
| 17.03.2026 | 42,40 | 43,80 | 42,20 | 43,20 | 0,93% | - |
| 16.03.2026 | 42,70 | 43,00 | 41,80 | 42,80 | 1,42% | - |
| 13.03.2026 | 42,80 | 43,20 | 41,80 | 42,20 | -1,63% | - |
| 12.03.2026 | 44,50 | 44,80 | 42,80 | 42,90 | -4,45% | - |
| 11.03.2026 | 44,00 | 44,90 | 43,70 | 44,90 | 2,75% | - |
| 10.03.2026 | 43,60 | 44,60 | 43,40 | 43,70 | 0,23% | - |
| 09.03.2026 | 42,80 | 44,40 | 41,40 | 43,60 | 0,00% | - |
| 06.03.2026 | 44,10 | 44,20 | 42,50 | 43,60 | -0,46% | - |
| 05.03.2026 | 44,60 | 45,00 | 43,20 | 43,80 | -2,23% | - |
| 04.03.2026 | 44,40 | 45,20 | 43,80 | 44,80 | 0,22% | - |
| 03.03.2026 | 45,60 | 45,80 | 43,30 | 44,70 | -3,25% | - |
| 02.03.2026 | 46,20 | 46,80 | 45,30 | 46,20 | -2,53% | - |
| 27.02.2026 | 48,20 | 48,60 | 47,20 | 47,40 | -1,25% | - |
| 26.02.2026 | 48,20 | 48,40 | 47,90 | 48,00 | -0,83% | - |
| 25.02.2026 | 47,60 | 48,40 | 47,50 | 48,40 | 1,68% | - |
| 24.02.2026 | 48,20 | 48,20 | 46,80 | 47,60 | -0,63% | - |
| 23.02.2026 | 47,60 | 48,60 | 47,40 | 47,90 | 0,21% | - |
| 20.02.2026 | 47,40 | 47,90 | 46,80 | 47,80 | 1,49% | - |
| 19.02.2026 | 47,20 | 47,40 | 46,80 | 47,10 | -0,42% | - |
| 18.02.2026 | 46,60 | 47,40 | 46,40 | 47,30 | 1,94% | - |
| 17.02.2026 | 45,30 | 46,50 | 45,10 | 46,40 | 1,31% | 943,00 |
| 16.02.2026 | 45,00 | 46,00 | 44,80 | 45,80 | 2,69% | - |
| 13.02.2026 | 45,80 | 46,00 | 44,20 | 44,60 | -2,19% | 897,00 |
| 12.02.2026 | 47,00 | 47,20 | 45,30 | 45,60 | -1,72% | - |
| 11.02.2026 | 46,60 | 46,90 | 45,80 | 46,40 | -0,22% | - |
| 10.02.2026 | 47,20 | 47,40 | 46,30 | 46,50 | -1,69% | - |
| 09.02.2026 | 47,10 | 47,40 | 46,00 | 47,30 | 1,07% | - |
| 06.02.2026 | 46,20 | 46,80 | 45,80 | 46,80 | 1,52% | - |
| 05.02.2026 | 45,40 | 47,80 | 45,40 | 46,10 | 0,88% | - |
| 04.02.2026 | 46,00 | 46,20 | 45,30 | 45,70 | -0,22% | - |
| 03.02.2026 | 46,40 | 46,80 | 45,60 | 45,80 | -1,08% | - |
| 02.02.2026 | 44,80 | 46,60 | 44,60 | 46,30 | 2,43% | - |
| 30.01.2026 | 45,20 | 45,60 | 45,00 | 45,20 | -0,22% | - |
| 29.01.2026 | 45,00 | 45,80 | 44,60 | 45,30 | 0,22% | - |
| 28.01.2026 | 45,40 | 51,25 | 44,60 | 45,20 | 0,22% | - |
| 27.01.2026 | 44,40 | 49,85 | 44,40 | 45,10 | 1,81% | - |
| 26.01.2026 | 44,20 | 44,50 | 44,00 | 44,30 | 1,14% | - |
| 23.01.2026 | 44,10 | 44,40 | 43,80 | 43,80 | 0,00% | - |
| 22.01.2026 | 43,20 | 44,30 | 43,20 | 43,80 | 1,62% | - |
| 21.01.2026 | 43,00 | 43,30 | 42,40 | 43,10 | 0,47% | - |
| 20.01.2026 | 43,30 | 43,30 | 42,60 | 42,90 | -0,69% | - |
| 19.01.2026 | 43,20 | 43,50 | 42,60 | 43,20 | -1,14% | - |
| 16.01.2026 | 43,50 | 43,80 | 43,10 | 43,70 | 0,46% | - |
| 15.01.2026 | 43,60 | 44,00 | 43,20 | 43,50 | 0,00% | - |
| 14.01.2026 | 43,20 | 44,00 | 43,20 | 43,50 | 0,46% | - |
| 13.01.2026 | 43,60 | 44,00 | 43,30 | 43,30 | -0,46% | - |
| 12.01.2026 | 41,70 | 43,80 | 41,70 | 43,50 | 0,69% | - |
| 09.01.2026 | 41,30 | 43,70 | 41,30 | 43,20 | 4,35% | - |
| 08.01.2026 | 40,00 | 41,40 | 40,00 | 41,40 | 3,76% | - |
| 07.01.2026 | 40,40 | 40,80 | 39,90 | 39,90 | -1,48% | - |