68,205€
0,24%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 68,49 | 68,49 | 67,36 | 68,20 | 0,26% | 3.395,00 |
| 23.04.2024 | 66,60 | 68,32 | 65,93 | 68,02 | 1,53% | 1.043,00 |
| 22.04.2024 | 65,77 | 67,16 | 65,58 | 66,99 | 2,62% | 598,00 |
| 19.04.2024 | 64,63 | 65,74 | 64,35 | 65,28 | -0,04% | 1.200,00 |
| 18.04.2024 | 64,48 | 65,65 | 64,38 | 65,31 | 1,88% | 135,00 |
| 17.04.2024 | 63,74 | 64,99 | 63,72 | 64,10 | 0,22% | 879,00 |
| 16.04.2024 | 64,92 | 65,02 | 63,63 | 63,96 | -1,98% | 565,00 |
| 15.04.2024 | 65,09 | 66,59 | 64,87 | 65,26 | 1,01% | 2.572,00 |
| 12.04.2024 | 65,87 | 67,01 | 64,01 | 64,61 | -1,72% | 120,00 |
| 11.04.2024 | 66,63 | 67,16 | 64,81 | 65,74 | -1,24% | 100,00 |
| 10.04.2024 | 66,88 | 67,54 | 66,13 | 66,56 | -0,18% | 3.100,00 |
| 09.04.2024 | 66,93 | 67,40 | 66,37 | 66,68 | -0,41% | 468,00 |
| 08.04.2024 | 66,34 | 67,32 | 66,19 | 66,96 | 1,00% | 301,00 |
| 05.04.2024 | 65,94 | 66,68 | 65,93 | 66,29 | 0,47% | 46,00 |
| 04.04.2024 | 66,24 | 67,60 | 65,97 | 65,98 | -0,68% | 504,00 |
| 03.04.2024 | 65,17 | 66,88 | 64,25 | 66,43 | 1,86% | 1.877,00 |
| 02.04.2024 | 65,86 | 66,59 | 65,11 | 65,22 | -1,03% | 2.315,00 |
| 28.03.2024 | 64,89 | 66,05 | 64,71 | 65,90 | 1,42% | 780,00 |
| 27.03.2024 | 64,14 | 65,34 | 63,92 | 64,97 | 1,37% | 1.275,00 |
| 26.03.2024 | 63,41 | 64,41 | 62,89 | 64,09 | 1,34% | 5.095,00 |
| 25.03.2024 | 63,01 | 63,26 | 62,25 | 63,25 | 0,64% | 3.245,00 |
| 22.03.2024 | 62,39 | 63,61 | 62,25 | 62,84 | 0,42% | 5.214,00 |
| 21.03.2024 | 62,39 | 63,64 | 62,10 | 62,58 | 0,41% | 1.404,00 |
| 20.03.2024 | 61,95 | 63,38 | 61,46 | 62,32 | 0,36% | 910,00 |
| 19.03.2024 | 61,18 | 62,34 | 60,80 | 62,10 | 1,16% | 2.632,00 |
| 18.03.2024 | 61,53 | 61,83 | 60,60 | 61,38 | -0,09% | 1.934,00 |
| 15.03.2024 | 60,24 | 61,61 | 60,04 | 61,44 | 2,22% | 150,00 |
| 14.03.2024 | 61,04 | 61,28 | 59,71 | 60,10 | -1,49% | 1.058,00 |
| 13.03.2024 | 59,76 | 61,78 | 59,71 | 61,01 | 2,13% | 2.030,00 |
| 12.03.2024 | 59,39 | 60,13 | 59,13 | 59,74 | 0,98% | 2.219,00 |
| 11.03.2024 | 58,81 | 59,31 | 58,63 | 59,16 | 0,50% | 1.290,00 |
| 08.03.2024 | 58,52 | 59,20 | 58,40 | 58,86 | 0,55% | 4.690,00 |
| 07.03.2024 | 57,30 | 58,75 | 57,14 | 58,54 | 1,77% | 4.035,00 |
| 06.03.2024 | 57,32 | 57,84 | 57,22 | 57,52 | 0,61% | 1.120,00 |
| 05.03.2024 | 56,67 | 57,47 | 56,66 | 57,17 | -0,52% | 1.155,00 |
| 04.03.2024 | 56,52 | 57,87 | 56,17 | 57,47 | 1,80% | 4.350,00 |
| 01.03.2024 | 55,53 | 56,61 | 55,38 | 56,46 | 1,37% | 1.070,00 |
| 29.02.2024 | 55,47 | 55,93 | 55,21 | 55,69 | 0,46% | 3.290,00 |
| 28.02.2024 | 55,83 | 56,02 | 55,13 | 55,44 | -0,77% | 1.082,00 |
| 27.02.2024 | 55,39 | 55,88 | 55,15 | 55,87 | 0,69% | 1.180,00 |
| 26.02.2024 | 56,90 | 56,90 | 55,21 | 55,48 | -2,12% | 2.576,00 |
| 23.02.2024 | 56,38 | 56,85 | 56,09 | 56,68 | 0,59% | 1.162,00 |
| 22.02.2024 | 56,63 | 56,83 | 55,93 | 56,35 | 0,10% | 500,00 |
| 21.02.2024 | 55,70 | 56,33 | 55,56 | 56,29 | 1,34% | 250,00 |
| 20.02.2024 | 55,07 | 55,72 | 54,56 | 55,55 | 0,73% | 1.272,00 |
| 19.02.2024 | 54,33 | 55,25 | 54,24 | 55,15 | 1,63% | 1.298,00 |
| 16.02.2024 | 54,51 | 54,85 | 54,08 | 54,26 | -0,49% | 776,00 |
| 15.02.2024 | 54,28 | 54,69 | 53,52 | 54,53 | 0,71% | 1.180,00 |
| 14.02.2024 | 53,96 | 54,34 | 53,42 | 54,14 | 0,83% | 81,00 |
| 13.02.2024 | 54,08 | 54,69 | 53,56 | 53,70 | -0,55% | 520,00 |
| 12.02.2024 | 53,67 | 54,46 | 53,59 | 53,99 | 0,71% | 13.704,00 |
| 09.02.2024 | 54,41 | 54,76 | 53,08 | 53,61 | -1,79% | 1.702,00 |
| 08.02.2024 | 55,07 | 55,28 | 54,24 | 54,59 | -0,81% | 1.990,00 |
| 07.02.2024 | 55,19 | 55,75 | 54,70 | 55,03 | -0,14% | 658,00 |
| 06.02.2024 | 56,42 | 56,56 | 54,96 | 55,11 | -2,05% | 3.636,00 |
| 05.02.2024 | 56,37 | 57,23 | 55,70 | 56,26 | -0,08% | 804,00 |
| 02.02.2024 | 57,57 | 58,06 | 55,86 | 56,31 | -2,24% | 6.010,00 |
| 01.02.2024 | 61,75 | 61,85 | 56,49 | 57,60 | -7,63% | 3.746,00 |
| 31.01.2024 | 62,26 | 63,17 | 62,16 | 62,36 | 0,10% | - |
| 30.01.2024 | 62,15 | 62,46 | 61,83 | 62,30 | 0,01% | 240,00 |
| 29.01.2024 | 62,35 | 62,87 | 59,40 | 62,29 | -0,40% | 1.328,00 |
| 26.01.2024 | 61,53 | 62,70 | 61,45 | 62,54 | 1,04% | 2.824,00 |
| 25.01.2024 | 61,83 | 62,04 | 61,31 | 61,90 | 0,16% | 325,00 |
| 24.01.2024 | 61,70 | 62,17 | 61,57 | 61,80 | 0,58% | 175,00 |
| 23.01.2024 | 61,55 | 61,86 | 60,89 | 61,44 | -0,02% | 7.600,00 |
| 22.01.2024 | 61,17 | 62,16 | 60,89 | 61,45 | 0,75% | - |
| 19.01.2024 | 60,85 | 61,22 | 60,53 | 61,00 | 0,20% | - |
| 18.01.2024 | 60,28 | 61,09 | 60,13 | 60,88 | 1,06% | 1.020,00 |
| 17.01.2024 | 60,27 | 60,29 | 59,40 | 60,24 | -0,82% | 690,00 |
| 16.01.2024 | 61,14 | 61,16 | 60,07 | 60,73 | -1,01% | 600,00 |
| 15.01.2024 | 61,34 | 61,41 | 60,60 | 61,35 | 0,27% | 1,00 |
| 12.01.2024 | 61,12 | 61,63 | 60,49 | 61,19 | -0,23% | 150,00 |
| 11.01.2024 | 62,83 | 63,01 | 60,41 | 61,33 | -2,01% | - |
| 10.01.2024 | 62,36 | 62,83 | 62,11 | 62,59 | 0,14% | 720,00 |
| 09.01.2024 | 63,23 | 63,34 | 62,25 | 62,50 | -1,48% | 590,00 |
| 08.01.2024 | 62,79 | 63,46 | 62,40 | 63,44 | -0,01% | 975,00 |
| 05.01.2024 | 62,34 | 63,48 | 62,00 | 63,44 | 1,42% | 153,00 |
| 04.01.2024 | 61,66 | 62,94 | 61,60 | 62,55 | 1,58% | 1.128,00 |
| 03.01.2024 | 63,29 | 63,75 | 61,44 | 61,58 | -2,57% | 273,00 |
| 02.01.2024 | 62,76 | 63,83 | 62,39 | 63,21 | 1,02% | 817,00 |
| 29.12.2023 | 62,46 | 62,84 | 62,40 | 62,57 | 0,14% | 120,00 |
| 28.12.2023 | 63,36 | 63,37 | 62,34 | 62,48 | -0,92% | - |
| 27.12.2023 | 63,52 | 63,53 | 62,75 | 63,06 | 0,13% | 1.660,00 |
| 22.12.2023 | 62,81 | 63,50 | 62,67 | 62,98 | 0,02% | 4.000,00 |
| 21.12.2023 | 62,60 | 62,97 | 62,09 | 62,96 | 1,00% | 200,00 |
| 20.12.2023 | 62,26 | 63,23 | 62,19 | 62,34 | 0,10% | 380,00 |
| 19.12.2023 | 62,45 | 62,64 | 62,02 | 62,28 | -0,12% | 4.800,00 |
| 18.12.2023 | 62,48 | 63,30 | 62,11 | 62,35 | -0,42% | 484,00 |
| 15.12.2023 | 62,86 | 63,97 | 62,53 | 62,61 | -0,23% | 15.935,00 |
| 14.12.2023 | 60,81 | 63,33 | 60,81 | 62,76 | 3,18% | 3.505,00 |
| 13.12.2023 | 60,83 | 61,26 | 59,89 | 60,82 | -0,13% | 2.201,00 |
| 12.12.2023 | 60,87 | 61,39 | 60,72 | 60,90 | 0,16% | 1.625,00 |
| 11.12.2023 | 61,75 | 62,03 | 60,50 | 60,80 | -1,60% | 1.400,00 |
| 08.12.2023 | 61,18 | 61,91 | 60,93 | 61,79 | 1,10% | 667,00 |
| 07.12.2023 | 60,24 | 61,26 | 60,03 | 61,12 | 1,32% | 1,00 |
| 06.12.2023 | 59,92 | 60,96 | 59,57 | 60,32 | 0,89% | 400,00 |
| 05.12.2023 | 58,56 | 59,88 | 58,07 | 59,79 | 1,82% | 889,00 |
| 04.12.2023 | 58,15 | 58,89 | 57,82 | 58,72 | 1,24% | 16,00 |
| 01.12.2023 | 57,98 | 58,24 | 57,60 | 58,00 | 0,16% | 75,00 |
| 30.11.2023 | 57,16 | 57,97 | 56,95 | 57,91 | 1,37% | 3.350,00 |