70,820€
-0,08%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 70,61 | 71,44 | 70,58 | 70,76 | 0,35% | 4,00 |
| 20.02.2025 | 70,16 | 71,55 | 69,99 | 70,51 | 0,64% | 450,00 |
| 19.02.2025 | 71,59 | 71,67 | 69,97 | 70,06 | -2,16% | 1.530,00 |
| 18.02.2025 | 70,22 | 71,78 | 69,88 | 71,61 | 2,00% | 2.201,00 |
| 17.02.2025 | 70,90 | 71,01 | 69,80 | 70,21 | -0,51% | 10.369,00 |
| 14.02.2025 | 69,84 | 70,67 | 69,74 | 70,57 | 0,70% | 2.112,00 |
| 13.02.2025 | 71,95 | 71,95 | 69,47 | 70,08 | -2,09% | 1.278,00 |
| 12.02.2025 | 70,46 | 71,77 | 69,22 | 71,57 | 1,74% | 1.384,00 |
| 11.02.2025 | 70,15 | 70,47 | 69,36 | 70,35 | 0,43% | 1.557,00 |
| 10.02.2025 | 69,25 | 70,24 | 69,15 | 70,05 | 1,30% | 2.702,00 |
| 07.02.2025 | 68,27 | 69,75 | 68,21 | 69,15 | 1,46% | 2.042,00 |
| 06.02.2025 | 67,04 | 68,45 | 66,53 | 68,15 | 1,61% | 5.108,00 |
| 05.02.2025 | 66,55 | 67,38 | 65,88 | 67,07 | 0,54% | 1.303,00 |
| 04.02.2025 | 64,54 | 67,06 | 64,54 | 66,71 | 3,76% | 18.559,00 |
| 03.02.2025 | 64,64 | 65,13 | 63,41 | 64,30 | -1,91% | 904,00 |
| 31.01.2025 | 65,81 | 66,05 | 65,46 | 65,55 | -0,56% | 5.133,00 |
| 30.01.2025 | 65,15 | 65,96 | 62,37 | 65,92 | 1,23% | 2.118,00 |
| 29.01.2025 | 64,96 | 65,18 | 64,08 | 65,12 | 0,91% | 4.616,00 |
| 28.01.2025 | 64,19 | 65,04 | 64,04 | 64,53 | 0,37% | 720,00 |
| 27.01.2025 | 63,45 | 64,53 | 62,94 | 64,30 | 0,69% | 360,00 |
| 24.01.2025 | 63,44 | 64,38 | 63,37 | 63,86 | 0,69% | 700,00 |
| 23.01.2025 | 62,14 | 63,51 | 62,12 | 63,42 | 2,05% | 825,00 |
| 22.01.2025 | 63,44 | 63,48 | 62,13 | 62,14 | -2,03% | 700,00 |
| 21.01.2025 | 62,72 | 63,47 | 62,59 | 63,43 | 0,79% | 480,00 |
| 20.01.2025 | 62,30 | 63,25 | 61,98 | 62,94 | 1,43% | 3.950,00 |
| 17.01.2025 | 62,29 | 62,71 | 60,98 | 62,05 | -0,31% | 1.015,00 |
| 16.01.2025 | 61,95 | 62,64 | 61,93 | 62,24 | 0,64% | 1.830,00 |
| 15.01.2025 | 61,14 | 62,35 | 60,48 | 61,85 | 1,10% | 2.185,00 |
| 14.01.2025 | 60,28 | 61,42 | 60,19 | 61,18 | 1,70% | 1.400,00 |
| 13.01.2025 | 59,39 | 60,16 | 58,80 | 60,16 | 0,34% | 400,00 |
| 10.01.2025 | 59,88 | 60,22 | 59,21 | 59,95 | -0,22% | 858,00 |
| 09.01.2025 | 60,47 | 60,57 | 59,04 | 60,09 | -0,78% | 660,00 |
| 08.01.2025 | 60,73 | 60,91 | 59,30 | 60,56 | -0,34% | 4.618,00 |
| 07.01.2025 | 59,63 | 61,09 | 59,35 | 60,76 | 1,48% | 4.220,00 |
| 06.01.2025 | 59,20 | 60,38 | 58,70 | 59,88 | 1,60% | 4.116,00 |
| 03.01.2025 | 59,22 | 59,41 | 58,19 | 58,93 | -0,35% | 580,00 |
| 02.01.2025 | 59,10 | 60,02 | 57,92 | 59,14 | 0,23% | 750,00 |
| 30.12.2024 | 58,62 | 59,33 | 58,37 | 59,00 | 0,61% | 435,00 |
| 27.12.2024 | 57,90 | 58,68 | 57,04 | 58,64 | 1,47% | 893,00 |
| 23.12.2024 | 57,49 | 57,84 | 57,01 | 57,79 | 0,51% | 455,00 |
| 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 |