73,395€
-5,27%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 75,23 | 75,89 | 73,24 | 73,38 | -5,46% | 1.635,00 |
| 02.04.2025 | 77,32 | 77,97 | 76,18 | 77,61 | -0,89% | 650,00 |
| 01.04.2025 | 77,13 | 79,03 | 76,84 | 78,31 | 1,52% | 939,00 |
| 31.03.2025 | 78,08 | 78,16 | 76,28 | 77,14 | -1,66% | 977,00 |
| 28.03.2025 | 79,11 | 79,56 | 78,20 | 78,44 | -1,57% | 912,00 |
| 27.03.2025 | 79,65 | 80,73 | 78,67 | 79,69 | -0,21% | 2.299,00 |
| 26.03.2025 | 81,53 | 81,94 | 79,35 | 79,86 | -1,99% | 3.387,00 |
| 25.03.2025 | 79,84 | 81,95 | 79,70 | 81,48 | 1,89% | 1.428,00 |
| 24.03.2025 | 80,34 | 80,92 | 79,38 | 79,97 | 0,23% | 2.902,00 |
| 21.03.2025 | 78,84 | 80,23 | 78,42 | 79,79 | 1,17% | 2.171,00 |
| 20.03.2025 | 80,64 | 80,89 | 78,45 | 78,86 | -2,40% | 635,00 |
| 19.03.2025 | 80,36 | 81,08 | 79,76 | 80,80 | 0,02% | 120,00 |
| 18.03.2025 | 77,94 | 80,80 | 77,79 | 80,79 | 3,84% | 4.090,00 |
| 17.03.2025 | 76,35 | 78,17 | 75,13 | 77,80 | 2,35% | 5.907,00 |
| 14.03.2025 | 73,33 | 76,38 | 72,67 | 76,02 | 2,54% | 770,00 |
| 13.03.2025 | 74,15 | 74,23 | 73,00 | 74,14 | -0,22% | 6.880,00 |
| 12.03.2025 | 73,26 | 74,96 | 72,72 | 74,30 | 1,66% | 1.038,00 |
| 11.03.2025 | 74,37 | 75,15 | 71,96 | 73,08 | -1,44% | 827,00 |
| 10.03.2025 | 76,91 | 77,30 | 73,29 | 74,15 | -2,63% | 7.310,00 |
| 07.03.2025 | 75,72 | 77,32 | 75,56 | 76,15 | -0,14% | 10.306,00 |
| 06.03.2025 | 76,05 | 77,73 | 75,62 | 76,26 | 0,87% | 7.152,00 |
| 05.03.2025 | 73,04 | 75,77 | 73,04 | 75,60 | 4,21% | 3.540,00 |
| 04.03.2025 | 73,50 | 73,51 | 71,02 | 72,55 | -1,41% | 7.868,00 |
| 03.03.2025 | 73,41 | 74,41 | 72,11 | 73,59 | 1,27% | 1.380,00 |
| 28.02.2025 | 71,18 | 73,02 | 70,08 | 72,66 | 1,84% | 7.382,00 |
| 27.02.2025 | 71,97 | 73,53 | 71,13 | 71,35 | -0,79% | 1.060,00 |
| 26.02.2025 | 71,99 | 72,88 | 71,53 | 71,92 | -0,03% | 5.144,00 |
| 25.02.2025 | 71,27 | 72,67 | 70,82 | 71,94 | 1,13% | 5.736,00 |
| 24.02.2025 | 71,18 | 71,59 | 70,79 | 71,14 | 0,53% | 300,00 |
| 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 |