100,500€
0,93%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 100,54 | 101,25 | 99,97 | 100,37 | 0,80% | 14.834,00 |
| 17.06.2026 | 99,53 | 101,38 | 99,07 | 99,57 | 0,36% | 21.562,00 |
| 16.06.2026 | 98,40 | 100,42 | 98,06 | 99,22 | 0,85% | 22.473,00 |
| 15.06.2026 | 98,41 | 99,45 | 98,10 | 98,38 | 1,85% | 34.184,00 |
| 12.06.2026 | 93,12 | 97,04 | 93,12 | 96,59 | 3,67% | 37.473,00 |
| 11.06.2026 | 91,75 | 93,80 | 91,51 | 93,17 | 1,92% | 6.256,00 |
| 10.06.2026 | 93,44 | 93,78 | 90,99 | 91,42 | -2,43% | 14.588,00 |
| 09.06.2026 | 93,32 | 94,99 | 92,15 | 93,69 | 0,35% | 13.489,00 |
| 08.06.2026 | 91,73 | 94,08 | 91,58 | 93,37 | 0,74% | 9.163,00 |
| 05.06.2026 | 93,86 | 94,60 | 92,48 | 92,68 | -1,81% | 7.573,00 |
| 04.06.2026 | 92,75 | 94,93 | 92,71 | 94,39 | 1,97% | 8.358,00 |
| 03.06.2026 | 94,12 | 94,21 | 92,50 | 92,57 | -1,70% | 4.461,00 |
| 02.06.2026 | 92,72 | 95,24 | 92,72 | 94,17 | 1,76% | 22.001,00 |
| 01.06.2026 | 93,23 | 93,58 | 91,57 | 92,54 | 0,09% | 11.452,00 |
| 29.05.2026 | 91,99 | 93,48 | 91,88 | 92,46 | 0,87% | 12.388,00 |
| 28.05.2026 | 91,41 | 92,49 | 90,93 | 91,66 | -0,10% | 19.495,00 |
| 27.05.2026 | 91,85 | 93,15 | 91,63 | 91,75 | -0,52% | 11.603,00 |
| 26.05.2026 | 91,96 | 93,00 | 91,67 | 92,23 | 0,39% | 14.726,00 |
| 25.05.2026 | 90,58 | 93,05 | 90,36 | 91,87 | 3,21% | 24.780,00 |
| 22.05.2026 | 90,04 | 90,43 | 88,58 | 89,01 | -1,08% | 6.353,00 |
| 21.05.2026 | 89,10 | 90,10 | 87,74 | 89,99 | 0,61% | 6.116,00 |
| 20.05.2026 | 87,40 | 89,94 | 86,02 | 89,44 | 2,07% | 12.247,00 |
| 19.05.2026 | 88,20 | 89,21 | 87,34 | 87,63 | -0,49% | 1.384,00 |
| 18.05.2026 | 87,03 | 88,41 | 85,58 | 88,06 | -1,43% | 8.417,00 |
| 15.05.2026 | 90,37 | 91,14 | 88,83 | 89,34 | -2,76% | 6.893,00 |
| 14.05.2026 | 91,82 | 92,48 | 91,57 | 91,87 | 0,23% | 9.617,00 |
| 13.05.2026 | 91,92 | 91,92 | 89,61 | 91,66 | 0,02% | 6.326,00 |
| 12.05.2026 | 92,22 | 92,60 | 90,35 | 91,64 | -1,51% | 7.684,00 |
| 11.05.2026 | 91,22 | 93,27 | 91,20 | 93,04 | 0,99% | 2.720,00 |
| 08.05.2026 | 91,97 | 92,18 | 90,84 | 92,13 | 0,02% | 53.402,00 |
| 07.05.2026 | 93,37 | 94,43 | 91,61 | 92,11 | -1,16% | 1.920,00 |
| 06.05.2026 | 89,86 | 94,71 | 89,68 | 93,19 | 4,03% | 8.316,00 |
| 05.05.2026 | 87,52 | 89,70 | 86,65 | 89,58 | 2,28% | 6.040,00 |
| 04.05.2026 | 89,31 | 90,00 | 86,91 | 87,59 | -1,62% | 8.350,00 |
| 30.04.2026 | 89,63 | 89,97 | 85,75 | 89,03 | -1,36% | 1.926,00 |
| 29.04.2026 | 91,71 | 91,83 | 89,99 | 90,26 | -1,23% | - |
| 28.04.2026 | 89,97 | 91,79 | 89,61 | 91,38 | 1,59% | 9.485,00 |
| 27.04.2026 | 89,20 | 90,87 | 89,10 | 89,95 | 0,46% | 1.515,00 |
| 24.04.2026 | 89,75 | 90,39 | 88,28 | 89,54 | 0,30% | 3.316,00 |
| 23.04.2026 | 90,06 | 90,49 | 88,21 | 89,27 | -2,13% | 3.548,00 |
| 22.04.2026 | 92,12 | 92,58 | 90,47 | 91,21 | -0,43% | 5.628,00 |
| 21.04.2026 | 93,12 | 93,48 | 91,55 | 91,61 | -1,15% | 4.783,00 |
| 20.04.2026 | 92,31 | 93,56 | 91,52 | 92,68 | -1,54% | 1.136,00 |
| 17.04.2026 | 90,49 | 94,57 | 90,25 | 94,12 | 4,37% | 7.928,00 |
| 16.04.2026 | 91,62 | 92,10 | 90,18 | 90,18 | -1,59% | 1.542,00 |
| 15.04.2026 | 91,24 | 91,71 | 90,28 | 91,64 | 0,42% | 2.754,00 |
| 14.04.2026 | 90,36 | 91,46 | 89,53 | 91,26 | 0,49% | 2.050,00 |
| 13.04.2026 | 88,92 | 90,82 | 88,74 | 90,81 | 1,11% | 1.374,00 |
| 10.04.2026 | 90,07 | 91,07 | 89,30 | 89,81 | -0,28% | 3.071,00 |
| 09.04.2026 | 89,90 | 90,25 | 88,49 | 90,06 | 0,00% | 6.170,00 |
| 08.04.2026 | 88,48 | 91,89 | 88,41 | 90,06 | 6,05% | 6.288,00 |
| 07.04.2026 | 83,54 | 85,55 | 82,80 | 84,92 | 1,34% | 4.760,00 |
| 02.04.2026 | 83,44 | 83,83 | 81,53 | 83,80 | -2,03% | 3.564,00 |
| 01.04.2026 | 83,44 | 86,38 | 83,41 | 85,54 | 2,76% | 4.668,00 |
| 31.03.2026 | 81,23 | 83,69 | 80,51 | 83,25 | 3,41% | 2.289,00 |
| 30.03.2026 | 80,50 | 81,80 | 79,70 | 80,50 | 0,06% | 7.463,00 |
| 27.03.2026 | 82,18 | 82,49 | 80,04 | 80,46 | -1,82% | 5.895,00 |
| 26.03.2026 | 83,85 | 83,90 | 81,56 | 81,95 | -2,74% | 7.761,00 |
| 25.03.2026 | 84,47 | 84,99 | 83,65 | 84,25 | 0,35% | 1.122,00 |
| 24.03.2026 | 83,56 | 84,31 | 81,87 | 83,96 | -0,18% | 1.700,00 |
| 23.03.2026 | 80,27 | 85,13 | 78,82 | 84,11 | 3,35% | 11.508,00 |
| 20.03.2026 | 85,20 | 86,14 | 81,23 | 81,38 | -4,49% | 955,00 |
| 19.03.2026 | 86,10 | 86,40 | 83,25 | 85,21 | -1,10% | 2.451,00 |
| 18.03.2026 | 87,61 | 88,36 | 86,10 | 86,16 | -0,90% | 3.537,00 |
| 17.03.2026 | 84,54 | 87,24 | 84,34 | 86,95 | 1,45% | - |
| 16.03.2026 | 85,24 | 90,11 | 83,77 | 85,71 | 0,87% | 1.932,00 |
| 13.03.2026 | 85,63 | 86,23 | 79,72 | 84,97 | -0,87% | 5.373,00 |
| 12.03.2026 | 88,45 | 88,71 | 85,44 | 85,72 | -4,41% | 3.554,00 |
| 11.03.2026 | 87,55 | 89,76 | 87,27 | 89,67 | 2,84% | 2.710,00 |
| 10.03.2026 | 87,04 | 89,75 | 86,01 | 87,19 | 0,17% | 3.180,00 |
| 09.03.2026 | 84,49 | 87,49 | 82,97 | 87,04 | 0,12% | 4.382,00 |
| 06.03.2026 | 88,21 | 88,50 | 84,85 | 86,94 | -1,10% | 4.190,00 |
| 05.03.2026 | 89,40 | 89,95 | 85,75 | 87,91 | -2,67% | 10.722,00 |
| 04.03.2026 | 88,73 | 90,46 | 87,58 | 90,32 | 0,02% | 8.351,00 |
| 03.03.2026 | 91,24 | 91,29 | 86,67 | 90,31 | -2,50% | 7.754,00 |
| 02.03.2026 | 90,86 | 93,80 | 90,13 | 92,63 | -2,18% | 5.929,00 |
| 27.02.2026 | 96,41 | 97,36 | 94,53 | 94,69 | -1,95% | 896,00 |
| 26.02.2026 | 96,15 | 97,37 | 95,81 | 96,57 | 0,24% | 5.675,00 |
| 25.02.2026 | 95,00 | 96,57 | 95,00 | 96,34 | 1,21% | 4.830,00 |
| 24.02.2026 | 95,91 | 96,06 | 93,53 | 95,19 | -1,00% | 7.430,00 |
| 23.02.2026 | 94,70 | 97,11 | 94,49 | 96,15 | 0,55% | 4.507,00 |
| 20.02.2026 | 94,52 | 95,80 | 93,52 | 95,63 | 1,25% | 2.163,00 |
| 19.02.2026 | 94,39 | 94,87 | 93,12 | 94,45 | -0,51% | 4.681,00 |
| 18.02.2026 | 93,05 | 95,12 | 92,65 | 94,93 | 2,10% | 4.954,00 |
| 17.02.2026 | 90,82 | 93,09 | 90,30 | 92,98 | 1,68% | - |
| 16.02.2026 | 89,78 | 91,94 | 89,55 | 91,45 | 2,29% | 4.073,00 |
| 13.02.2026 | 91,75 | 92,06 | 88,46 | 89,40 | -3,22% | 10.556,00 |
| 12.02.2026 | 94,00 | 94,23 | 90,78 | 92,37 | -1,65% | 5.328,00 |
| 11.02.2026 | 93,21 | 94,24 | 91,42 | 93,92 | 0,82% | 5.590,00 |
| 10.02.2026 | 94,26 | 95,00 | 92,74 | 93,16 | -1,34% | 4.909,00 |
| 09.02.2026 | 94,32 | 94,69 | 92,11 | 94,43 | 0,31% | 6.114,00 |
| 06.02.2026 | 92,31 | 94,16 | 91,44 | 94,13 | 2,13% | 5.824,00 |
| 05.02.2026 | 91,74 | 95,50 | 91,24 | 92,17 | 0,95% | 21.638,00 |
| 04.02.2026 | 91,79 | 92,58 | 90,34 | 91,30 | -0,12% | 3.203,00 |
| 03.02.2026 | 92,58 | 93,69 | 91,08 | 91,41 | -0,96% | 3.820,00 |
| 02.02.2026 | 89,19 | 92,56 | 89,13 | 92,30 | 1,56% | 319,00 |
| 30.01.2026 | 90,30 | 91,25 | 89,85 | 90,89 | 0,28% | 10.900,00 |
| 29.01.2026 | 90,81 | 91,42 | 89,19 | 90,63 | 0,72% | 6.008,00 |
| 28.01.2026 | 90,71 | 90,78 | 89,38 | 89,98 | -0,14% | 8.011,00 |
| 27.01.2026 | 88,86 | 90,45 | 88,69 | 90,11 | 1,81% | 1.562,00 |