57,420€
-0,52%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 57,53 | 57,77 | 56,66 | 57,50 | -0,42% | 2.384,00 |
| 19.12.2024 | 57,98 | 58,09 | 57,22 | 57,74 | -0,53% | 2.750,00 |
| 18.12.2024 | 58,14 | 59,21 | 57,83 | 58,05 | -0,28% | 3.132,00 |
| 17.12.2024 | 58,51 | 58,85 | 58,13 | 58,22 | -0,63% | - |
| 16.12.2024 | 58,92 | 59,29 | 58,39 | 58,59 | -0,39% | 1.735,00 |
| 13.12.2024 | 58,61 | 59,37 | 58,61 | 58,82 | 0,28% | 490,00 |
| 12.12.2024 | 59,58 | 59,93 | 58,64 | 58,65 | -1,63% | 796,00 |
| 11.12.2024 | 59,19 | 59,99 | 59,14 | 59,62 | 0,87% | 85,00 |
| 10.12.2024 | 59,65 | 60,70 | 59,10 | 59,11 | -1,06% | - |
| 09.12.2024 | 58,69 | 60,32 | 58,15 | 59,74 | 1,83% | 1.550,00 |
| 06.12.2024 | 57,68 | 59,09 | 57,57 | 58,67 | 1,69% | 243,00 |
| 05.12.2024 | 56,03 | 58,09 | 55,93 | 57,69 | 2,98% | - |
| 04.12.2024 | 55,67 | 56,88 | 55,49 | 56,02 | 0,83% | 924,00 |
| 03.12.2024 | 55,90 | 56,91 | 55,30 | 55,56 | -0,53% | 2.173,00 |
| 02.12.2024 | 56,68 | 56,77 | 55,33 | 55,86 | -1,53% | 2.083,00 |
| 29.11.2024 | 56,37 | 56,93 | 55,53 | 56,73 | 0,35% | 1.177,00 |
| 28.11.2024 | 55,97 | 56,53 | 55,55 | 56,53 | 1,45% | 60,00 |
| 27.11.2024 | 56,35 | 56,35 | 54,62 | 55,72 | -1,60% | 1.626,00 |
| 26.11.2024 | 56,34 | 57,15 | 56,03 | 56,62 | -0,64% | 2.242,00 |
| 25.11.2024 | 57,07 | 57,37 | 56,38 | 56,99 | -0,39% | 1.558,00 |
| 22.11.2024 | 58,43 | 58,85 | 56,13 | 57,21 | -2,46% | 1.922,00 |
| 21.11.2024 | 58,80 | 58,98 | 57,88 | 58,65 | -0,14% | 1.115,00 |
| 20.11.2024 | 59,42 | 59,63 | 58,23 | 58,74 | -0,60% | 698,00 |
| 19.11.2024 | 60,53 | 60,81 | 58,43 | 59,09 | -1,96% | 1.418,00 |
| 18.11.2024 | 60,48 | 60,59 | 60,03 | 60,27 | 0,22% | 238,00 |
| 15.11.2024 | 59,42 | 60,63 | 59,14 | 60,14 | 1,13% | 960,00 |
| 14.11.2024 | 58,96 | 59,93 | 58,88 | 59,47 | 0,54% | 250,00 |
| 13.11.2024 | 59,04 | 59,99 | 58,49 | 59,15 | -0,97% | 374,00 |
| 12.11.2024 | 59,91 | 60,60 | 59,08 | 59,73 | -1,68% | - |
| 11.11.2024 | 59,74 | 61,01 | 59,64 | 60,75 | 2,01% | 654,00 |
| 08.11.2024 | 59,34 | 59,79 | 58,83 | 59,55 | 0,10% | 926,00 |
| 07.11.2024 | 61,40 | 61,43 | 59,13 | 59,49 | -3,07% | 4.351,00 |
| 06.11.2024 | 62,86 | 63,98 | 60,47 | 61,38 | -2,15% | 900,00 |
| 05.11.2024 | 62,58 | 62,96 | 62,02 | 62,73 | 0,23% | 230,00 |
| 04.11.2024 | 63,17 | 63,52 | 62,38 | 62,58 | -0,90% | 1.405,00 |
| 01.11.2024 | 62,63 | 63,42 | 62,34 | 63,15 | 0,21% | 270,00 |
| 31.10.2024 | 65,16 | 65,23 | 60,64 | 63,02 | -3,32% | 4.316,00 |
| 30.10.2024 | 65,88 | 65,91 | 64,80 | 65,19 | -1,23% | 3.360,00 |
| 29.10.2024 | 66,17 | 66,97 | 65,76 | 66,00 | -0,15% | 700,00 |
| 28.10.2024 | 65,52 | 66,15 | 65,22 | 66,10 | 1,43% | 1.016,00 |
| 25.10.2024 | 65,13 | 65,92 | 65,02 | 65,17 | -0,12% | 750,00 |
| 24.10.2024 | 65,28 | 65,92 | 65,12 | 65,25 | 0,05% | 4.310,00 |
| 23.10.2024 | 65,90 | 65,90 | 64,87 | 65,22 | -0,80% | - |
| 22.10.2024 | 65,88 | 65,93 | 64,84 | 65,74 | -0,33% | - |
| 21.10.2024 | 66,12 | 66,32 | 65,67 | 65,96 | -0,46% | 2.120,00 |
| 18.10.2024 | 65,30 | 66,71 | 65,04 | 66,27 | 1,25% | 2.686,00 |
| 17.10.2024 | 64,51 | 65,96 | 64,43 | 65,45 | 1,33% | 1.641,00 |
| 16.10.2024 | 63,23 | 64,60 | 62,97 | 64,59 | 2,14% | 596,00 |
| 15.10.2024 | 62,80 | 63,82 | 62,54 | 63,24 | 0,56% | 923,00 |
| 14.10.2024 | 62,15 | 63,05 | 62,06 | 62,89 | 1,13% | 1.005,00 |
| 11.10.2024 | 61,96 | 62,52 | 61,75 | 62,18 | 0,26% | 740,00 |
| 10.10.2024 | 61,99 | 62,45 | 61,86 | 62,02 | 0,02% | - |
| 09.10.2024 | 62,07 | 62,26 | 61,46 | 62,01 | -0,19% | - |
| 08.10.2024 | 61,38 | 62,19 | 61,13 | 62,13 | 1,16% | 945,00 |
| 07.10.2024 | 61,09 | 61,87 | 60,78 | 61,41 | 0,68% | 1.671,00 |
| 04.10.2024 | 60,26 | 61,39 | 60,06 | 61,00 | 1,51% | 1.171,00 |
| 03.10.2024 | 60,71 | 60,98 | 59,68 | 60,09 | -1,48% | 2.036,00 |
| 02.10.2024 | 61,21 | 61,57 | 60,63 | 60,99 | -0,36% | 869,00 |
| 01.10.2024 | 61,95 | 62,04 | 60,53 | 61,21 | -1,15% | 333,00 |
| 30.09.2024 | 63,37 | 63,37 | 61,27 | 61,92 | -1,97% | 672,00 |
| 27.09.2024 | 63,48 | 63,68 | 62,81 | 63,16 | -0,45% | 4.556,00 |
| 26.09.2024 | 62,95 | 63,78 | 62,84 | 63,45 | 1,89% | 696,00 |
| 25.09.2024 | 62,44 | 62,84 | 61,57 | 62,27 | -1,27% | 601,00 |
| 24.09.2024 | 62,72 | 63,53 | 62,67 | 63,07 | 0,61% | 1.200,00 |
| 23.09.2024 | 65,10 | 65,37 | 61,51 | 62,69 | -3,43% | 312,00 |
| 20.09.2024 | 65,08 | 65,60 | 64,57 | 64,92 | -0,55% | 910,00 |
| 19.09.2024 | 64,64 | 65,40 | 64,56 | 65,28 | 1,50% | 815,00 |
| 18.09.2024 | 64,03 | 64,75 | 63,98 | 64,31 | -0,01% | 1.568,00 |
| 17.09.2024 | 63,71 | 64,58 | 63,63 | 64,32 | 0,90% | 1.260,00 |
| 16.09.2024 | 63,35 | 63,75 | 62,74 | 63,74 | 0,62% | 5,00 |
| 13.09.2024 | 63,62 | 63,99 | 63,15 | 63,35 | -0,49% | 764,00 |
| 12.09.2024 | 63,32 | 63,90 | 62,78 | 63,66 | 0,71% | 769,00 |
| 11.09.2024 | 62,25 | 63,25 | 61,78 | 63,21 | 1,27% | 1.184,00 |
| 10.09.2024 | 62,56 | 63,22 | 61,90 | 62,42 | -0,42% | 600,00 |
| 09.09.2024 | 61,97 | 63,02 | 61,89 | 62,68 | 1,71% | 300,00 |
| 06.09.2024 | 63,39 | 63,59 | 61,45 | 61,63 | -2,97% | 530,00 |
| 05.09.2024 | 61,81 | 63,84 | 61,52 | 63,51 | 2,66% | 1.252,00 |
| 04.09.2024 | 60,82 | 62,12 | 60,63 | 61,87 | 1,15% | 3.500,00 |
| 03.09.2024 | 62,40 | 62,89 | 61,03 | 61,16 | -2,03% | 1.165,00 |
| 02.09.2024 | 62,59 | 62,72 | 61,84 | 62,43 | -0,34% | 360,00 |
| 30.08.2024 | 62,26 | 62,75 | 62,22 | 62,64 | 0,90% | - |
| 29.08.2024 | 61,85 | 62,58 | 61,79 | 62,08 | 0,34% | - |
| 28.08.2024 | 62,14 | 62,27 | 61,52 | 61,87 | -0,33% | 190,00 |
| 27.08.2024 | 61,65 | 62,27 | 61,39 | 62,08 | 1,11% | 740,00 |
| 26.08.2024 | 61,49 | 61,75 | 61,15 | 61,40 | -0,11% | 460,00 |
| 23.08.2024 | 61,03 | 61,61 | 61,02 | 61,46 | 0,96% | 140,00 |
| 22.08.2024 | 61,16 | 61,55 | 60,74 | 60,88 | -0,63% | 66,00 |
| 21.08.2024 | 61,06 | 61,42 | 60,67 | 61,26 | 0,50% | 500,00 |
| 20.08.2024 | 61,40 | 61,64 | 60,63 | 60,96 | -0,72% | 284,00 |
| 19.08.2024 | 61,42 | 61,87 | 61,15 | 61,40 | -0,16% | 555,00 |
| 16.08.2024 | 60,79 | 61,55 | 60,51 | 61,50 | 1,26% | - |
| 15.08.2024 | 60,10 | 60,89 | 59,60 | 60,73 | 1,27% | 50,00 |
| 14.08.2024 | 59,51 | 60,04 | 59,39 | 59,97 | 0,68% | 625,00 |
| 13.08.2024 | 59,40 | 59,72 | 58,95 | 59,57 | 0,55% | 2.743,00 |
| 12.08.2024 | 59,53 | 60,07 | 59,11 | 59,24 | -0,29% | 958,00 |
| 09.08.2024 | 59,99 | 60,27 | 58,99 | 59,41 | -0,98% | 2.060,00 |
| 08.08.2024 | 59,10 | 60,02 | 58,45 | 60,00 | 1,79% | 1.320,00 |
| 07.08.2024 | 58,71 | 60,07 | 58,12 | 58,94 | 1,09% | 940,00 |
| 06.08.2024 | 59,55 | 60,01 | 57,45 | 58,31 | -1,28% | 502,00 |
| 05.08.2024 | 59,68 | 59,68 | 56,47 | 59,06 | -1,75% | 2.056,00 |