76,810€
1,07%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 76,28 | 78,16 | 75,84 | 76,81 | 1,07% | 26.655,00 |
| 14.10.2025 | 74,99 | 76,29 | 74,20 | 76,00 | 0,69% | 3.743,00 |
| 13.10.2025 | 75,39 | 75,93 | 74,78 | 75,48 | 1,13% | 5.613,00 |
| 10.10.2025 | 75,67 | 77,05 | 74,27 | 74,64 | -1,24% | 4.364,00 |
| 09.10.2025 | 75,38 | 76,21 | 75,15 | 75,58 | 0,17% | 2.744,00 |
| 08.10.2025 | 74,66 | 75,78 | 74,50 | 75,45 | 0,94% | 3.764,00 |
| 07.10.2025 | 75,52 | 75,92 | 74,50 | 74,75 | -1,24% | 8.467,00 |
| 06.10.2025 | 77,83 | 78,03 | 73,23 | 75,69 | -3,05% | 8.293,00 |
| 03.10.2025 | 77,99 | 78,86 | 76,85 | 78,07 | -0,17% | 5.195,00 |
| 02.10.2025 | 78,73 | 78,85 | 77,49 | 78,20 | -0,47% | 1.498,00 |
| 01.10.2025 | 77,55 | 78,73 | 76,55 | 78,57 | 1,00% | 3.181,00 |
| 30.09.2025 | 77,41 | 78,02 | 77,01 | 77,79 | 0,52% | 2.185,00 |
| 29.09.2025 | 78,00 | 78,37 | 77,08 | 77,39 | -0,17% | 4.464,00 |
| 26.09.2025 | 76,11 | 77,94 | 76,09 | 77,52 | -1,49% | 9.089,00 |
| 25.09.2025 | 78,14 | 79,06 | 77,34 | 78,69 | 0,79% | 4.538,00 |
| 24.09.2025 | 79,19 | 79,24 | 77,85 | 78,07 | -1,23% | 6.013,00 |
| 23.09.2025 | 79,12 | 79,67 | 78,51 | 79,04 | -0,28% | 3.667,00 |
| 22.09.2025 | 79,83 | 80,09 | 78,41 | 79,26 | -0,99% | 5.065,00 |
| 19.09.2025 | 78,51 | 80,14 | 78,45 | 80,05 | 1,94% | 15.006,00 |
| 18.09.2025 | 77,69 | 78,86 | 77,58 | 78,53 | 1,06% | 12.605,00 |
| 17.09.2025 | 79,60 | 79,69 | 77,07 | 77,71 | -2,30% | 5.847,00 |
| 16.09.2025 | 80,50 | 80,77 | 78,83 | 79,54 | -1,44% | 4.650,00 |
| 15.09.2025 | 79,14 | 80,92 | 79,14 | 80,70 | 1,70% | 7.647,00 |
| 12.09.2025 | 79,77 | 79,80 | 78,55 | 79,35 | -0,15% | 1.046,00 |
| 11.09.2025 | 78,17 | 79,70 | 78,09 | 79,47 | 1,74% | 587,00 |
| 10.09.2025 | 78,11 | 78,59 | 77,48 | 78,11 | 0,36% | 809,00 |
| 09.09.2025 | 76,30 | 78,36 | 76,27 | 77,83 | 1,21% | 1.833,00 |
| 08.09.2025 | 76,40 | 77,21 | 76,04 | 76,90 | 0,79% | 1.600,00 |
| 05.09.2025 | 77,93 | 78,14 | 76,10 | 76,30 | -2,37% | 975,00 |
| 04.09.2025 | 76,16 | 78,15 | 75,09 | 78,15 | 2,69% | 1.622,00 |
| 03.09.2025 | 76,17 | 76,64 | 75,29 | 76,10 | -0,73% | 673,00 |
| 02.09.2025 | 77,03 | 77,30 | 75,17 | 76,66 | -0,75% | 2.521,00 |
| 01.09.2025 | 77,16 | 77,24 | 76,66 | 77,24 | 0,70% | 9.145,00 |
| 29.08.2025 | 77,12 | 77,17 | 76,02 | 76,70 | -0,93% | 1.539,00 |
| 28.08.2025 | 76,66 | 77,78 | 76,29 | 77,42 | 1,02% | 2.053,00 |
| 27.08.2025 | 77,42 | 77,42 | 75,86 | 76,64 | -0,42% | 2.567,00 |
| 26.08.2025 | 79,84 | 80,10 | 74,56 | 76,96 | -5,07% | 8.484,00 |
| 25.08.2025 | 83,49 | 83,54 | 80,06 | 81,07 | -3,52% | 650,00 |
| 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 |