59,670€
2,09%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2023 | 56,53 | 57,14 | 56,02 | 57,12 | 1,16% | - |
| 28.11.2023 | 56,17 | 56,68 | 55,97 | 56,47 | 0,58% | - |
| 27.11.2023 | 57,16 | 57,41 | 56,14 | 56,14 | -1,46% | 80,00 |
| 24.11.2023 | 56,43 | 57,27 | 56,42 | 56,97 | 0,91% | 500,00 |
| 23.11.2023 | 56,63 | 57,02 | 56,41 | 56,46 | -0,30% | 225,00 |
| 22.11.2023 | 56,57 | 56,83 | 56,36 | 56,63 | 0,18% | 200,00 |
| 21.11.2023 | 57,29 | 57,30 | 56,07 | 56,53 | -0,82% | 1.000,00 |
| 20.11.2023 | 56,54 | 57,38 | 56,31 | 57,00 | 0,17% | 200,00 |
| 17.11.2023 | 56,23 | 57,21 | 56,12 | 56,90 | 1,22% | 927,00 |
| 16.11.2023 | 56,47 | 56,63 | 56,03 | 56,22 | -0,31% | 790,00 |
| 15.11.2023 | 55,67 | 56,57 | 55,63 | 56,39 | 1,48% | 460,00 |
| 14.11.2023 | 55,82 | 56,21 | 54,70 | 55,57 | -0,57% | 420,00 |
| 13.11.2023 | 55,67 | 56,17 | 55,43 | 55,89 | -0,10% | 376,00 |
| 10.11.2023 | 55,86 | 56,03 | 55,14 | 55,94 | -0,03% | 260,00 |
| 09.11.2023 | 56,20 | 56,47 | 55,53 | 55,96 | -0,36% | 720,00 |
| 08.11.2023 | 55,55 | 56,45 | 55,35 | 56,16 | 0,74% | 200,00 |
| 07.11.2023 | 56,46 | 56,98 | 55,70 | 55,74 | -1,69% | - |
| 06.11.2023 | 56,84 | 58,35 | 56,57 | 56,70 | 0,07% | - |
| 03.11.2023 | 55,88 | 57,00 | 55,67 | 56,66 | 1,67% | 1.632,00 |
| 02.11.2023 | 54,76 | 56,09 | 54,73 | 55,73 | 1,94% | 3.040,00 |
| 01.11.2023 | 54,57 | 55,03 | 54,11 | 54,67 | 0,51% | 40,00 |
| 31.10.2023 | 53,63 | 54,75 | 53,63 | 54,39 | 1,19% | 600,00 |
| 30.10.2023 | 54,71 | 54,85 | 53,42 | 53,75 | -1,45% | 3.377,00 |
| 27.10.2023 | 54,71 | 55,44 | 54,35 | 54,54 | 0,31% | 400,00 |
| 26.10.2023 | 55,76 | 57,39 | 52,82 | 54,37 | -3,02% | 688,00 |
| 25.10.2023 | 55,80 | 56,61 | 55,28 | 56,07 | 0,46% | 248,00 |
| 24.10.2023 | 56,19 | 56,47 | 55,52 | 55,81 | -0,19% | 113,00 |
| 23.10.2023 | 55,80 | 56,62 | 55,28 | 55,92 | 0,68% | 607,00 |
| 20.10.2023 | 56,04 | 56,25 | 55,44 | 55,54 | -1,14% | 232,00 |
| 19.10.2023 | 56,90 | 57,16 | 56,10 | 56,18 | -1,71% | 1.190,00 |
| 18.10.2023 | 57,56 | 58,05 | 57,11 | 57,16 | -0,86% | - |
| 17.10.2023 | 58,04 | 58,16 | 57,25 | 57,66 | -0,87% | 2.828,00 |
| 16.10.2023 | 57,64 | 58,27 | 57,32 | 58,16 | 1,02% | 1.429,00 |
| 13.10.2023 | 59,16 | 59,29 | 57,11 | 57,57 | -2,83% | 1.220,00 |
| 12.10.2023 | 60,46 | 60,59 | 58,92 | 59,25 | -1,90% | 1.500,00 |
| 11.10.2023 | 59,44 | 60,50 | 59,43 | 60,40 | 0,71% | 1.260,00 |
| 10.10.2023 | 59,75 | 60,14 | 59,03 | 59,97 | 1,04% | - |
| 09.10.2023 | 59,72 | 59,88 | 58,64 | 59,36 | -1,26% | 2.557,00 |
| 06.10.2023 | 59,34 | 60,29 | 59,28 | 60,11 | 1,38% | - |
| 05.10.2023 | 58,74 | 59,45 | 58,47 | 59,29 | 1,26% | 900,00 |
| 04.10.2023 | 58,57 | 59,00 | 58,03 | 58,55 | -0,14% | - |
| 03.10.2023 | 59,50 | 59,78 | 58,61 | 58,63 | -1,70% | - |
| 02.10.2023 | 60,31 | 60,92 | 59,43 | 59,65 | -1,01% | 940,00 |
| 29.09.2023 | 60,56 | 60,91 | 60,07 | 60,26 | -0,50% | 9.792,00 |
| 28.09.2023 | 60,12 | 60,65 | 59,74 | 60,56 | 0,70% | 60,00 |
| 27.09.2023 | 60,23 | 60,73 | 59,69 | 60,14 | 0,14% | 810,00 |
| 26.09.2023 | 60,51 | 60,61 | 59,60 | 60,06 | -1,26% | 1.570,00 |
| 25.09.2023 | 60,84 | 61,61 | 60,07 | 60,82 | 0,04% | 171,00 |
| 22.09.2023 | 61,51 | 61,64 | 60,38 | 60,80 | -0,60% | 408,00 |
| 21.09.2023 | 61,24 | 61,92 | 61,03 | 61,17 | -0,63% | 84,00 |
| 20.09.2023 | 61,31 | 62,70 | 61,16 | 61,55 | 0,30% | 150,00 |
| 19.09.2023 | 60,02 | 61,52 | 59,90 | 61,37 | 1,83% | 1.815,00 |
| 18.09.2023 | 61,51 | 61,51 | 59,78 | 60,27 | -1,87% | 756,00 |
| 15.09.2023 | 61,98 | 62,24 | 60,40 | 61,42 | -0,34% | - |
| 14.09.2023 | 60,02 | 61,70 | 59,60 | 61,63 | 2,94% | 480,00 |
| 13.09.2023 | 59,74 | 60,40 | 59,57 | 59,87 | 0,20% | 451,00 |
| 12.09.2023 | 59,62 | 60,00 | 59,39 | 59,75 | -0,15% | 2.089,00 |
| 11.09.2023 | 58,86 | 59,97 | 58,74 | 59,84 | 2,25% | 640,00 |
| 08.09.2023 | 58,90 | 59,05 | 57,47 | 58,52 | -0,73% | 27.908,00 |
| 07.09.2023 | 58,36 | 58,96 | 58,10 | 58,95 | 0,81% | 20.153,00 |
| 06.09.2023 | 59,27 | 59,28 | 57,86 | 58,48 | -1,40% | 2.000,00 |
| 05.09.2023 | 59,20 | 59,97 | 58,52 | 59,31 | -0,25% | 1.040,00 |
| 04.09.2023 | 59,94 | 60,34 | 59,26 | 59,46 | -0,49% | 800,00 |
| 01.09.2023 | 60,03 | 60,35 | 59,47 | 59,75 | 0,13% | - |
| 31.08.2023 | 60,08 | 60,65 | 59,44 | 59,67 | -0,42% | 3.578,00 |
| 30.08.2023 | 60,08 | 60,70 | 59,85 | 59,92 | -0,13% | 198,00 |
| 29.08.2023 | 59,56 | 60,02 | 59,44 | 60,00 | 0,88% | 5.991,00 |
| 28.08.2023 | 59,10 | 59,83 | 58,87 | 59,47 | 1,43% | 196,00 |
| 25.08.2023 | 58,40 | 59,07 | 58,20 | 58,63 | 0,56% | - |
| 24.08.2023 | 58,82 | 59,18 | 58,31 | 58,31 | -0,27% | - |
| 23.08.2023 | 58,84 | 59,53 | 58,30 | 58,46 | -0,06% | - |
| 22.08.2023 | 58,74 | 59,45 | 58,45 | 58,50 | -0,03% | 944,00 |
| 21.08.2023 | 58,08 | 59,17 | 57,90 | 58,51 | 0,98% | 372,00 |
| 18.08.2023 | 58,48 | 58,57 | 57,57 | 57,94 | -0,80% | 2.861,00 |
| 17.08.2023 | 58,30 | 59,28 | 58,18 | 58,41 | 0,16% | - |
| 16.08.2023 | 58,39 | 58,97 | 58,18 | 58,31 | -0,44% | - |
| 15.08.2023 | 60,02 | 60,02 | 58,50 | 58,57 | -1,96% | 1.500,00 |
| 14.08.2023 | 59,32 | 60,10 | 59,32 | 59,74 | -0,02% | 700,00 |
| 11.08.2023 | 59,83 | 60,19 | 59,22 | 59,75 | -0,28% | 367,00 |
| 10.08.2023 | 58,87 | 60,50 | 58,60 | 59,92 | 2,08% | 105,00 |
| 09.08.2023 | 58,32 | 59,14 | 58,09 | 58,70 | 1,28% | 50,00 |
| 08.08.2023 | 59,41 | 59,45 | 56,95 | 57,96 | -2,82% | 1.940,00 |
| 07.08.2023 | 59,40 | 59,88 | 58,95 | 59,64 | 1,00% | 360,00 |
| 04.08.2023 | 58,89 | 59,65 | 58,40 | 59,05 | 0,83% | 232,00 |
| 03.08.2023 | 57,52 | 58,60 | 57,00 | 58,57 | 1,66% | 3.650,00 |
| 02.08.2023 | 58,49 | 58,77 | 57,24 | 57,61 | -2,24% | 1.930,00 |
| 01.08.2023 | 60,13 | 60,30 | 58,83 | 58,93 | -2,06% | - |
| 31.07.2023 | 59,97 | 60,52 | 59,75 | 60,17 | 0,40% | 3.857,00 |
| 28.07.2023 | 59,57 | 60,75 | 59,44 | 59,93 | 0,98% | 2.450,00 |
| 27.07.2023 | 58,81 | 60,59 | 58,39 | 59,35 | 1,12% | 3.912,00 |
| 26.07.2023 | 58,38 | 58,83 | 57,57 | 58,69 | 0,32% | - |
| 25.07.2023 | 58,33 | 58,78 | 58,31 | 58,51 | 0,20% | 700,00 |
| 24.07.2023 | 57,77 | 58,43 | 57,24 | 58,39 | 0,63% | 740,00 |
| 21.07.2023 | 58,07 | 58,47 | 57,61 | 58,03 | 0,01% | 361,00 |
| 20.07.2023 | 57,84 | 58,53 | 57,68 | 58,02 | 0,29% | 24,00 |
| 19.07.2023 | 57,70 | 58,32 | 57,61 | 57,85 | 0,49% | 340,00 |