62,940€
1,12%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 61,51 | 62,15 | 59,16 | 60,11 | -3,00% | 3.765,00 |
| 01.08.2024 | 63,66 | 63,67 | 61,19 | 61,97 | -2,41% | 1.860,00 |
| 31.07.2024 | 64,99 | 65,14 | 63,06 | 63,50 | -1,33% | 544,00 |
| 30.07.2024 | 64,05 | 64,74 | 63,71 | 64,36 | 0,46% | 400,00 |
| 29.07.2024 | 64,77 | 65,12 | 63,32 | 64,06 | -1,10% | 115,00 |
| 26.07.2024 | 64,56 | 65,03 | 64,32 | 64,78 | 0,08% | 1.980,00 |
| 25.07.2024 | 63,86 | 64,95 | 62,71 | 64,72 | 0,83% | 2.800,00 |
| 24.07.2024 | 64,93 | 65,80 | 62,89 | 64,19 | -0,34% | 5.900,00 |
| 23.07.2024 | 64,54 | 65,04 | 64,16 | 64,41 | -0,39% | 940,00 |
| 22.07.2024 | 63,23 | 64,82 | 63,07 | 64,66 | 2,50% | 259,00 |
| 19.07.2024 | 63,37 | 63,40 | 62,66 | 63,08 | -0,15% | 440,00 |
| 18.07.2024 | 63,03 | 63,77 | 62,92 | 63,18 | 0,36% | 890,00 |
| 17.07.2024 | 62,53 | 63,38 | 62,22 | 62,95 | -0,14% | 500,00 |
| 16.07.2024 | 62,57 | 63,06 | 61,96 | 63,04 | 0,74% | 815,00 |
| 15.07.2024 | 62,18 | 62,94 | 61,65 | 62,58 | 0,59% | 723,00 |
| 12.07.2024 | 62,12 | 62,70 | 62,02 | 62,21 | 0,38% | 903,00 |
| 11.07.2024 | 61,44 | 62,46 | 61,42 | 61,98 | 0,72% | 1.946,00 |
| 10.07.2024 | 60,94 | 61,97 | 60,81 | 61,54 | 1,18% | 81,00 |
| 09.07.2024 | 62,79 | 62,83 | 60,53 | 60,82 | -3,17% | 5.500,00 |
| 08.07.2024 | 63,74 | 64,18 | 62,40 | 62,81 | -1,59% | 2.055,00 |
| 05.07.2024 | 64,44 | 64,44 | 63,17 | 63,83 | -0,82% | 720,00 |
| 04.07.2024 | 63,14 | 64,49 | 62,94 | 64,35 | 2,08% | 1.220,00 |
| 03.07.2024 | 61,67 | 63,19 | 61,49 | 63,04 | 2,40% | 2.044,00 |
| 02.07.2024 | 61,75 | 61,94 | 60,43 | 61,57 | -0,44% | 1.460,00 |
| 01.07.2024 | 60,53 | 62,94 | 60,53 | 61,84 | 4,23% | 6.352,00 |
| 28.06.2024 | 59,86 | 60,36 | 58,63 | 59,33 | -0,98% | 1.266,00 |
| 27.06.2024 | 60,04 | 60,67 | 59,59 | 59,92 | -0,17% | 513,00 |
| 26.06.2024 | 61,05 | 61,17 | 59,97 | 60,02 | -1,53% | 336,00 |
| 25.06.2024 | 61,38 | 61,50 | 60,22 | 60,95 | -0,51% | 3.142,00 |
| 24.06.2024 | 59,51 | 61,69 | 59,24 | 61,27 | 2,99% | 1.681,00 |
| 21.06.2024 | 60,33 | 60,49 | 58,73 | 59,49 | -1,43% | 986,00 |
| 20.06.2024 | 58,97 | 60,48 | 58,71 | 60,35 | 2,38% | 609,00 |
| 19.06.2024 | 59,45 | 59,88 | 58,59 | 58,94 | -1,07% | 2.968,00 |
| 18.06.2024 | 59,80 | 60,35 | 58,71 | 59,58 | -0,61% | 3.037,00 |
| 17.06.2024 | 58,75 | 59,97 | 58,11 | 59,94 | 2,57% | 2.030,00 |
| 14.06.2024 | 59,86 | 60,14 | 57,37 | 58,44 | -2,45% | 1.721,00 |
| 13.06.2024 | 61,56 | 61,86 | 59,02 | 59,91 | -3,14% | 1.670,00 |
| 12.06.2024 | 60,92 | 62,09 | 60,75 | 61,85 | 2,05% | 5.430,00 |
| 11.06.2024 | 63,69 | 63,98 | 60,36 | 60,60 | -4,67% | 4.252,00 |
| 10.06.2024 | 66,32 | 66,32 | 61,15 | 63,57 | -4,58% | 3.903,00 |
| 07.06.2024 | 66,67 | 67,09 | 66,07 | 66,62 | -0,30% | 200,00 |
| 06.06.2024 | 66,37 | 67,16 | 65,67 | 66,82 | 0,52% | 10.040,00 |
| 05.06.2024 | 67,07 | 67,29 | 62,89 | 66,48 | -0,92% | 10,00 |
| 04.06.2024 | 67,98 | 68,02 | 66,00 | 67,09 | -1,32% | - |
| 03.06.2024 | 67,99 | 68,65 | 67,73 | 67,99 | -0,21% | 1.271,00 |
| 31.05.2024 | 67,75 | 68,25 | 67,36 | 68,13 | 0,60% | 1.984,00 |
| 30.05.2024 | 66,67 | 68,03 | 66,43 | 67,73 | 1,20% | 550,00 |
| 29.05.2024 | 67,60 | 68,04 | 66,52 | 66,93 | -1,23% | 1.381,00 |
| 28.05.2024 | 67,24 | 67,85 | 67,04 | 67,76 | 0,89% | 480,00 |
| 27.05.2024 | 67,00 | 67,40 | 66,81 | 67,16 | 0,06% | 198,00 |
| 24.05.2024 | 66,57 | 67,30 | 66,23 | 67,12 | 0,81% | 810,00 |
| 23.05.2024 | 67,91 | 68,01 | 66,05 | 66,58 | -1,76% | 10.532,00 |
| 22.05.2024 | 68,63 | 68,63 | 67,34 | 67,77 | -1,01% | 19.007,00 |
| 21.05.2024 | 68,61 | 68,84 | 67,08 | 68,46 | -6,05% | 2.473,00 |
| 20.05.2024 | 72,30 | 73,09 | 72,29 | 72,86 | 0,76% | 2.190,00 |
| 17.05.2024 | 71,63 | 72,37 | 71,54 | 72,31 | 1,02% | 474,00 |
| 16.05.2024 | 71,89 | 72,18 | 71,23 | 71,58 | -0,83% | 1.044,00 |
| 15.05.2024 | 71,81 | 72,27 | 71,39 | 72,18 | 0,82% | 853,00 |
| 14.05.2024 | 72,04 | 72,04 | 71,01 | 71,60 | -0,40% | 1.838,00 |
| 13.05.2024 | 71,40 | 72,18 | 71,13 | 71,89 | 1,08% | 2.664,00 |
| 10.05.2024 | 70,61 | 71,72 | 70,54 | 71,12 | 0,58% | 645,00 |
| 09.05.2024 | 69,82 | 70,77 | 69,71 | 70,71 | 1,12% | 1.015,00 |
| 08.05.2024 | 69,51 | 70,12 | 69,13 | 69,93 | 0,58% | 1.178,00 |
| 07.05.2024 | 68,41 | 69,74 | 68,31 | 69,53 | 1,52% | 10.240,00 |
| 06.05.2024 | 68,08 | 68,57 | 67,41 | 68,49 | 0,41% | 357,00 |
| 03.05.2024 | 67,69 | 68,30 | 67,32 | 68,21 | 0,84% | 210,00 |
| 02.05.2024 | 67,85 | 67,98 | 67,03 | 67,64 | -0,04% | - |
| 30.04.2024 | 67,46 | 68,49 | 67,34 | 67,67 | -0,04% | 760,00 |
| 29.04.2024 | 67,49 | 68,28 | 67,32 | 67,70 | 0,77% | 2.504,00 |
| 26.04.2024 | 68,94 | 69,53 | 66,50 | 67,18 | -2,18% | 3.517,00 |
| 25.04.2024 | 67,80 | 69,55 | 67,59 | 68,68 | 0,63% | 756,00 |
| 24.04.2024 | 68,49 | 68,49 | 67,36 | 68,25 | 0,34% | 3.395,00 |