54,460€
1,91%
Echtzeit-Aktienkurs BNP PARIBAS INH. EO 2
Bid:
Ask:
Aktienkurse zur BNP PARIBAS INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2023 | 53,57 | 55,11 | 53,55 | 54,13 | 1,22% | 4.144,00 |
| 29.03.2023 | 52,07 | 53,66 | 52,02 | 53,48 | 3,32% | 100,00 |
| 28.03.2023 | 52,24 | 53,29 | 50,78 | 51,76 | -0,53% | 2.118,00 |
| 27.03.2023 | 50,94 | 52,49 | 50,41 | 52,03 | 2,60% | 5.158,00 |
| 24.03.2023 | 52,40 | 52,95 | 49,45 | 50,71 | -3,26% | 3.356,00 |
| 23.03.2023 | 53,46 | 54,68 | 51,11 | 52,42 | -1,85% | 2.610,00 |
| 22.03.2023 | 54,92 | 55,74 | 52,79 | 53,41 | -3,08% | 1.376,00 |
| 21.03.2023 | 53,02 | 55,20 | 53,02 | 55,11 | 4,52% | 2.488,00 |
| 20.03.2023 | 50,17 | 53,32 | 47,25 | 52,73 | 2,07% | 5.270,00 |
| 17.03.2023 | 52,95 | 54,15 | 50,27 | 51,66 | -2,10% | 1.813,00 |
| 16.03.2023 | 54,50 | 55,71 | 51,33 | 52,77 | -2,78% | 13.755,00 |
| 15.03.2023 | 58,12 | 58,34 | 50,78 | 54,28 | -6,45% | 9.996,00 |
| 14.03.2023 | 56,28 | 58,66 | 55,59 | 58,02 | 3,16% | 1.740,00 |
| 13.03.2023 | 60,12 | 60,95 | 55,87 | 56,25 | -4,93% | 6.213,00 |
| 10.03.2023 | 61,18 | 61,23 | 58,66 | 59,16 | -3,77% | 5.623,00 |
| 09.03.2023 | 64,27 | 64,42 | 61,43 | 61,48 | -4,27% | 376,00 |
| 08.03.2023 | 63,78 | 64,53 | 63,53 | 64,22 | 0,63% | 206,00 |
| 07.03.2023 | 65,04 | 65,18 | 63,73 | 63,81 | -1,80% | 3.600,00 |
| 06.03.2023 | 64,69 | 65,06 | 64,22 | 64,98 | 0,52% | 1.781,00 |
| 03.03.2023 | 63,41 | 64,67 | 63,36 | 64,65 | 1,95% | 100,00 |
| 02.03.2023 | 63,45 | 63,64 | 62,16 | 63,41 | -0,22% | 1.754,00 |
| 01.03.2023 | 65,14 | 65,49 | 63,23 | 63,55 | -2,74% | 490,00 |
| 28.02.2023 | 65,52 | 67,03 | 64,43 | 65,34 | -0,40% | 1.039,00 |
| 27.02.2023 | 64,33 | 65,70 | 64,19 | 65,60 | 2,13% | 550,00 |
| 24.02.2023 | 65,38 | 65,38 | 63,89 | 64,24 | -1,82% | 370,00 |
| 23.02.2023 | 64,02 | 65,49 | 63,93 | 65,43 | 2,35% | 204,00 |
| 22.02.2023 | 64,86 | 65,34 | 63,45 | 63,93 | -1,75% | 350,00 |
| 21.02.2023 | 65,55 | 65,75 | 64,15 | 65,07 | -0,60% | 246,00 |
| 20.02.2023 | 65,75 | 65,90 | 65,32 | 65,46 | -0,17% | 750,00 |
| 17.02.2023 | 65,85 | 65,85 | 64,94 | 65,57 | -0,04% | 1.750,00 |
| 16.02.2023 | 64,52 | 65,92 | 64,48 | 65,59 | 1,51% | 300,00 |
| 15.02.2023 | 64,46 | 64,62 | 63,46 | 64,62 | -0,11% | 834,00 |
| 14.02.2023 | 63,61 | 64,86 | 63,25 | 64,69 | 1,60% | 2.132,00 |
| 13.02.2023 | 63,73 | 63,96 | 63,18 | 63,67 | -0,22% | 1.450,00 |
| 10.02.2023 | 64,35 | 64,46 | 63,10 | 63,81 | -0,76% | 3.927,00 |
| 09.02.2023 | 64,01 | 64,72 | 63,69 | 64,30 | 0,63% | 885,00 |
| 08.02.2023 | 63,16 | 64,24 | 62,60 | 63,90 | 1,12% | 6.310,00 |
| 07.02.2023 | 61,49 | 63,19 | 59,70 | 63,19 | 3,89% | 3.051,00 |
| 06.02.2023 | 61,67 | 61,75 | 60,46 | 60,82 | -1,19% | 3.790,00 |
| 03.02.2023 | 61,45 | 62,21 | 60,62 | 61,55 | 0,36% | 2.530,00 |
| 02.02.2023 | 63,30 | 63,74 | 60,82 | 61,33 | -3,12% | 3.221,00 |
| 01.02.2023 | 63,15 | 63,70 | 62,73 | 63,31 | -0,06% | 480,00 |
| 31.01.2023 | 61,54 | 63,42 | 61,52 | 63,34 | 2,63% | 2.558,00 |
| 30.01.2023 | 62,50 | 62,59 | 61,22 | 61,72 | -0,70% | 3.770,00 |
| 27.01.2023 | 61,44 | 62,57 | 61,10 | 62,15 | 0,44% | 490,00 |
| 26.01.2023 | 61,09 | 62,00 | 60,99 | 61,88 | 1,22% | 380,00 |
| 25.01.2023 | 60,77 | 61,23 | 59,52 | 61,14 | 0,50% | 1.753,00 |
| 24.01.2023 | 60,19 | 61,03 | 60,01 | 60,83 | 0,93% | 412,00 |
| 23.01.2023 | 60,11 | 60,48 | 59,82 | 60,27 | 0,32% | 5.886,00 |
| 20.01.2023 | 59,13 | 60,09 | 59,12 | 60,08 | 1,65% | 74,00 |
| 19.01.2023 | 59,13 | 59,55 | 58,28 | 59,11 | -0,09% | 1.740,00 |
| 18.01.2023 | 59,62 | 60,84 | 59,15 | 59,16 | -0,65% | 1.215,00 |
| 17.01.2023 | 59,50 | 59,83 | 59,05 | 59,55 | 0,02% | 2.150,00 |
| 16.01.2023 | 59,93 | 60,22 | 59,51 | 59,54 | -0,89% | 12.013,00 |
| 13.01.2023 | 59,46 | 60,09 | 58,97 | 60,07 | 0,84% | 3.045,00 |
| 12.01.2023 | 58,40 | 59,84 | 58,40 | 59,57 | 0,78% | 525,00 |
| 11.01.2023 | 58,74 | 59,11 | 58,19 | 59,11 | 0,55% | 631,00 |
| 10.01.2023 | 58,59 | 58,92 | 58,07 | 58,79 | 0,14% | 1.574,00 |
| 09.01.2023 | 59,69 | 59,84 | 58,68 | 58,70 | -0,82% | 512,00 |
| 06.01.2023 | 58,72 | 59,37 | 58,43 | 59,19 | 1,05% | 511,00 |
| 05.01.2023 | 58,22 | 58,97 | 57,97 | 58,57 | 0,11% | 228,00 |
| 04.01.2023 | 56,13 | 58,61 | 56,05 | 58,51 | 4,29% | 3.099,00 |
| 03.01.2023 | 54,94 | 56,36 | 54,58 | 56,10 | 1,82% | 160,00 |
| 02.01.2023 | 53,42 | 55,30 | 53,37 | 55,10 | 2,67% | 1.940,00 |
| 30.12.2022 | 53,70 | 53,85 | 53,46 | 53,66 | -0,41% | 1.279,00 |
| 29.12.2022 | 53,55 | 54,05 | 53,26 | 53,88 | 0,69% | 102,00 |
| 28.12.2022 | 53,97 | 54,19 | 53,41 | 53,51 | -0,72% | 7,00 |
| 27.12.2022 | 54,03 | 54,29 | 53,85 | 53,90 | -0,13% | 2.796,00 |
| 23.12.2022 | 53,61 | 54,28 | 53,47 | 53,97 | 0,74% | 3.240,00 |
| 22.12.2022 | 54,24 | 54,53 | 53,42 | 53,58 | -0,81% | 4.325,00 |
| 21.12.2022 | 53,25 | 54,21 | 52,55 | 54,02 | 1,83% | 60,00 |
| 20.12.2022 | 51,67 | 53,22 | 51,62 | 53,05 | 1,88% | 220,00 |
| 19.12.2022 | 52,78 | 52,91 | 51,92 | 52,07 | -1,03% | 2.413,00 |
| 16.12.2022 | 52,02 | 52,69 | 51,42 | 52,61 | 1,41% | 184,00 |
| 15.12.2022 | 53,41 | 53,46 | 51,59 | 51,88 | -2,72% | 1.349,00 |
| 14.12.2022 | 53,71 | 54,08 | 53,17 | 53,33 | -0,45% | - |
| 13.12.2022 | 53,03 | 54,08 | 52,72 | 53,57 | 0,92% | 1.600,00 |
| 12.12.2022 | 52,94 | 53,10 | 52,45 | 53,08 | 0,39% | 700,00 |
| 09.12.2022 | 52,31 | 53,11 | 51,88 | 52,87 | 1,29% | - |
| 08.12.2022 | 52,07 | 52,36 | 51,86 | 52,20 | 0,16% | - |
| 07.12.2022 | 52,63 | 52,70 | 51,73 | 52,11 | -1,04% | 2.416,00 |
| 06.12.2022 | 52,55 | 52,66 | 51,85 | 52,66 | 0,20% | 300,00 |
| 05.12.2022 | 53,02 | 53,11 | 52,11 | 52,55 | -0,67% | 650,00 |
| 02.12.2022 | 52,87 | 53,11 | 52,11 | 52,91 | -0,19% | 635,00 |
| 01.12.2022 | 53,97 | 53,99 | 52,61 | 53,01 | -1,95% | 876,00 |
| 30.11.2022 | 53,75 | 54,19 | 53,10 | 54,06 | 0,57% | 2.000,00 |
| 29.11.2022 | 53,08 | 53,88 | 52,63 | 53,76 | 1,72% | 1.200,00 |
| 28.11.2022 | 53,06 | 53,74 | 52,74 | 52,85 | -0,92% | 725,00 |
| 25.11.2022 | 53,92 | 53,92 | 52,89 | 53,34 | -1,08% | 1.540,00 |
| 24.11.2022 | 53,06 | 53,95 | 52,87 | 53,92 | 1,69% | 950,00 |
| 23.11.2022 | 52,37 | 53,10 | 52,28 | 53,03 | 1,20% | 750,00 |
| 22.11.2022 | 52,61 | 52,85 | 52,13 | 52,40 | -0,51% | 832,00 |
| 21.11.2022 | 53,72 | 53,75 | 52,43 | 52,67 | -1,58% | 740,00 |
| 18.11.2022 | 52,51 | 53,62 | 52,40 | 53,51 | 1,70% | 830,00 |
| 17.11.2022 | 52,60 | 52,87 | 51,71 | 52,62 | 0,50% | 2.315,00 |
| 16.11.2022 | 52,35 | 52,77 | 51,84 | 52,36 | 0,38% | 415,00 |
| 15.11.2022 | 52,58 | 52,81 | 51,96 | 52,16 | -0,32% | 975,00 |
| 14.11.2022 | 52,02 | 52,47 | 51,49 | 52,32 | 0,45% | 1.360,00 |
| 11.11.2022 | 51,61 | 52,39 | 51,03 | 52,09 | 1,46% | 1.414,00 |
| 10.11.2022 | 49,85 | 51,42 | 49,85 | 51,34 | 3,31% | 1.340,00 |