83,320€
0,97%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 83,01 | 84,05 | 82,48 | 84,03 | 0,78% | 1.324,00 |
| 21.08.2025 | 83,19 | 83,45 | 81,84 | 83,38 | -0,05% | 614,00 |
| 20.08.2025 | 82,43 | 83,47 | 82,24 | 83,43 | 1,04% | 745,00 |
| 19.08.2025 | 82,40 | 83,32 | 82,28 | 82,57 | 0,12% | 207,00 |
| 18.08.2025 | 83,91 | 83,98 | 81,38 | 82,47 | -0,86% | 1.193,00 |
| 15.08.2025 | 84,41 | 84,67 | 82,77 | 83,19 | -1,22% | 688,00 |
| 14.08.2025 | 82,75 | 84,27 | 82,67 | 84,22 | 1,60% | 2.732,00 |
| 13.08.2025 | 81,68 | 83,23 | 81,65 | 82,89 | 1,48% | 875,00 |
| 12.08.2025 | 81,86 | 82,27 | 81,53 | 81,68 | 0,19% | 654,00 |
| 11.08.2025 | 81,36 | 81,98 | 80,88 | 81,52 | 0,31% | 14.658,00 |
| 08.08.2025 | 79,66 | 81,50 | 79,44 | 81,27 | 1,94% | 1.843,00 |
| 07.08.2025 | 79,71 | 80,14 | 79,37 | 79,72 | 0,44% | 3.395,00 |
| 06.08.2025 | 78,83 | 79,39 | 78,68 | 79,37 | 0,93% | 1.263,00 |
| 05.08.2025 | 79,04 | 79,35 | 77,80 | 78,64 | 0,03% | 1.294,00 |
| 04.08.2025 | 76,60 | 78,64 | 76,37 | 78,62 | 3,40% | 1.126,00 |
| 01.08.2025 | 79,62 | 79,63 | 75,88 | 76,03 | -4,85% | 115,00 |
| 31.07.2025 | 79,36 | 80,38 | 79,00 | 79,91 | 0,80% | 1.145,00 |
| 30.07.2025 | 78,80 | 79,39 | 78,12 | 79,27 | 0,62% | 2.107,00 |
| 29.07.2025 | 77,92 | 79,33 | 77,49 | 78,79 | 1,50% | 901,00 |
| 28.07.2025 | 80,15 | 80,47 | 77,20 | 77,62 | -2,11% | 1.454,00 |
| 25.07.2025 | 78,73 | 79,50 | 78,09 | 79,29 | 0,78% | 8.581,00 |
| 24.07.2025 | 79,75 | 81,04 | 78,22 | 78,68 | -1,41% | 23.386,00 |
| 23.07.2025 | 77,93 | 79,98 | 77,63 | 79,81 | 3,21% | 2.896,00 |
| 22.07.2025 | 77,16 | 77,72 | 76,67 | 77,33 | 0,14% | - |
| 21.07.2025 | 77,55 | 77,91 | 76,41 | 77,22 | -0,34% | 676,00 |
| 18.07.2025 | 77,41 | 77,98 | 76,71 | 77,48 | 0,87% | 488,00 |
| 17.07.2025 | 76,36 | 77,16 | 76,05 | 76,81 | 0,31% | 1.053,00 |
| 16.07.2025 | 75,94 | 76,92 | 75,52 | 76,57 | 0,57% | 436,00 |
| 15.07.2025 | 76,78 | 76,98 | 75,84 | 76,14 | -0,75% | 691,00 |
| 14.07.2025 | 75,47 | 76,91 | 75,34 | 76,71 | 1,24% | 795,00 |
| 11.07.2025 | 77,93 | 78,22 | 75,74 | 75,77 | -3,51% | 7.806,00 |
| 10.07.2025 | 78,57 | 79,17 | 77,85 | 78,53 | -0,11% | 1.077,00 |
| 09.07.2025 | 76,60 | 78,86 | 76,59 | 78,61 | 2,66% | 700,00 |
| 08.07.2025 | 76,07 | 76,60 | 75,48 | 76,58 | 0,80% | 234,00 |
| 07.07.2025 | 75,21 | 76,01 | 74,83 | 75,97 | 1,18% | 2.010,00 |
| 04.07.2025 | 76,59 | 76,63 | 74,60 | 75,08 | -2,61% | 1.343,00 |
| 03.07.2025 | 76,47 | 77,11 | 76,26 | 77,09 | 0,90% | 1.720,00 |
| 02.07.2025 | 75,50 | 77,17 | 75,38 | 76,40 | 1,68% | 1.268,00 |
| 01.07.2025 | 76,49 | 76,54 | 74,91 | 75,14 | -1,70% | 344,00 |
| 30.06.2025 | 77,22 | 77,87 | 75,63 | 76,44 | -1,02% | 1.194,00 |
| 27.06.2025 | 75,78 | 77,24 | 75,76 | 77,22 | 2,05% | 300,00 |
| 26.06.2025 | 75,30 | 76,33 | 75,23 | 75,67 | 0,44% | 1.116,00 |
| 25.06.2025 | 75,64 | 75,75 | 74,86 | 75,34 | -0,50% | 888,00 |
| 24.06.2025 | 74,61 | 75,85 | 74,59 | 75,72 | 2,81% | 252,00 |
| 23.06.2025 | 74,07 | 74,24 | 72,59 | 73,65 | -0,81% | 764,00 |
| 20.06.2025 | 75,53 | 76,00 | 74,09 | 74,25 | -1,16% | 1.481,00 |
| 19.06.2025 | 75,88 | 76,32 | 74,57 | 75,12 | -1,43% | 768,00 |
| 18.06.2025 | 75,68 | 76,72 | 75,68 | 76,21 | 0,91% | 756,00 |
| 17.06.2025 | 76,89 | 76,99 | 75,38 | 75,52 | -1,95% | 743,00 |
| 16.06.2025 | 75,33 | 77,58 | 75,33 | 77,03 | 2,29% | 2.803,00 |
| 13.06.2025 | 75,73 | 75,86 | 74,48 | 75,30 | -1,59% | 1.845,00 |
| 12.06.2025 | 75,87 | 77,07 | 75,21 | 76,52 | 0,41% | 920,00 |
| 11.06.2025 | 76,42 | 76,86 | 75,63 | 76,21 | -0,63% | 2.368,00 |
| 10.06.2025 | 78,38 | 78,65 | 75,93 | 76,70 | -2,01% | 3.979,00 |
| 09.06.2025 | 78,42 | 78,57 | 77,62 | 78,27 | 0,02% | 1.155,00 |
| 06.06.2025 | 77,62 | 78,55 | 77,39 | 78,26 | 1,06% | 1.058,00 |
| 05.06.2025 | 76,96 | 77,78 | 76,62 | 77,44 | 0,43% | 963,00 |
| 04.06.2025 | 77,40 | 78,46 | 76,27 | 77,11 | -0,30% | 1.693,00 |
| 03.06.2025 | 76,94 | 77,41 | 75,89 | 77,34 | 0,18% | 676,00 |
| 02.06.2025 | 77,18 | 77,41 | 76,02 | 77,20 | -0,22% | 480,00 |
| 30.05.2025 | 77,01 | 77,57 | 76,67 | 77,37 | 0,46% | 1.142,00 |
| 29.05.2025 | 76,95 | 77,65 | 76,47 | 77,02 | 1,12% | 92,00 |
| 28.05.2025 | 77,34 | 77,92 | 76,09 | 76,17 | -1,73% | 1.021,00 |
| 27.05.2025 | 76,83 | 77,88 | 76,74 | 77,51 | 0,79% | 1.697,00 |
| 26.05.2025 | 77,00 | 77,53 | 76,71 | 76,90 | 1,31% | 770,00 |
| 23.05.2025 | 77,49 | 78,39 | 73,94 | 75,90 | -1,52% | 2.059,00 |
| 22.05.2025 | 77,18 | 78,19 | 76,64 | 77,08 | -0,11% | 1.380,00 |
| 21.05.2025 | 77,69 | 78,53 | 76,40 | 77,16 | -1,05% | 434,00 |
| 20.05.2025 | 77,65 | 78,47 | 76,72 | 77,98 | 0,12% | 2.026,00 |
| 19.05.2025 | 75,42 | 77,99 | 75,05 | 77,89 | -2,11% | 3.955,00 |
| 16.05.2025 | 79,69 | 79,99 | 78,79 | 79,56 | -0,51% | 1.730,00 |
| 15.05.2025 | 79,76 | 80,06 | 79,33 | 79,97 | -0,03% | 942,00 |
| 14.05.2025 | 79,25 | 80,00 | 78,76 | 79,99 | 1,02% | 1.618,00 |
| 13.05.2025 | 79,27 | 79,79 | 78,59 | 79,18 | -0,96% | 1.688,00 |
| 12.05.2025 | 78,33 | 80,07 | 78,03 | 79,95 | 3,24% | 5.378,00 |
| 09.05.2025 | 76,92 | 77,57 | 76,89 | 77,44 | 0,95% | 178,00 |
| 08.05.2025 | 76,43 | 77,25 | 75,67 | 76,71 | 0,78% | 1.584,00 |
| 07.05.2025 | 76,45 | 76,83 | 75,61 | 76,12 | -0,12% | 2.079,00 |
| 06.05.2025 | 76,55 | 77,24 | 75,11 | 76,21 | -0,91% | 2.806,00 |
| 05.05.2025 | 76,86 | 77,24 | 75,60 | 76,91 | -0,02% | 1.565,00 |
| 02.05.2025 | 75,52 | 76,97 | 74,95 | 76,93 | 2,33% | 2.543,00 |
| 30.04.2025 | 74,45 | 76,26 | 72,88 | 75,18 | 0,01% | 1.904,00 |
| 29.04.2025 | 74,61 | 75,50 | 74,44 | 75,17 | 0,50% | 2.237,00 |
| 28.04.2025 | 72,97 | 74,90 | 72,93 | 74,80 | 1,72% | 1.551,00 |
| 25.04.2025 | 73,06 | 73,56 | 72,20 | 73,53 | 0,76% | 1.826,00 |
| 24.04.2025 | 72,70 | 73,65 | 70,62 | 72,98 | -1,99% | 3.358,00 |
| 23.04.2025 | 72,44 | 74,81 | 72,38 | 74,46 | 2,51% | 3.003,00 |
| 22.04.2025 | 70,25 | 72,65 | 70,22 | 72,64 | 1,78% | 1.564,00 |
| 17.04.2025 | 71,36 | 71,90 | 70,14 | 71,37 | 1,53% | 1.925,00 |
| 16.04.2025 | 70,16 | 71,67 | 69,92 | 70,29 | -0,89% | 3.360,00 |
| 15.04.2025 | 69,19 | 71,19 | 68,63 | 70,92 | 2,68% | 6.154,00 |
| 14.04.2025 | 67,84 | 69,42 | 67,66 | 69,07 | 2,39% | 5.746,00 |
| 11.04.2025 | 67,58 | 68,80 | 64,02 | 67,46 | -0,63% | 502,00 |
| 10.04.2025 | 72,39 | 72,82 | 65,52 | 67,88 | -5,26% | 3.230,00 |
| 09.04.2025 | 63,14 | 72,28 | 61,79 | 71,65 | 10,29% | 2.437,00 |
| 08.04.2025 | 68,63 | 68,97 | 64,21 | 64,97 | -3,12% | 1.985,00 |
| 07.04.2025 | 62,34 | 69,03 | 60,91 | 67,06 | -0,25% | 4.429,00 |
| 04.04.2025 | 73,54 | 73,86 | 66,76 | 67,23 | -8,24% | 7.461,00 |
| 03.04.2025 | 75,23 | 75,89 | 73,07 | 73,26 | -5,60% | 1.635,00 |
| 02.04.2025 | 77,32 | 77,97 | 76,18 | 77,61 | -0,89% | 650,00 |