77,430€
0,74%
Echtzeit-Aktienkurs BXP Inc.
Bid:
Ask:
Aktienkurse zur BXP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 77,09 | 79,00 | 77,04 | 77,61 | 0,98% | - |
| 21.11.2024 | 75,54 | 77,17 | 75,33 | 76,86 | 1,80% | - |
| 20.11.2024 | 75,27 | 75,88 | 74,44 | 75,50 | 0,99% | - |
| 19.11.2024 | 74,18 | 74,85 | 73,17 | 74,76 | 1,14% | - |
| 18.11.2024 | 73,92 | 73,92 | 73,92 | 73,92 | 0,49% | 1,00 |
| 15.11.2024 | 75,20 | 75,20 | 73,56 | 73,56 | -3,24% | 353,00 |
| 14.11.2024 | 76,42 | 76,42 | 76,02 | 76,02 | 1,60% | 79,00 |
| 13.11.2024 | 74,42 | 74,82 | 74,42 | 74,82 | -1,29% | 137,00 |
| 12.11.2024 | 77,36 | 77,36 | 75,80 | 75,80 | -1,56% | 187,00 |
| 11.11.2024 | 77,82 | 78,26 | 77,00 | 77,00 | 0,00% | 82,00 |
| 08.11.2024 | 77,14 | 77,14 | 77,00 | 77,00 | 0,76% | 129,00 |
| 07.11.2024 | 75,46 | 76,50 | 74,94 | 76,42 | 3,37% | 2.003,00 |
| 06.11.2024 | 77,37 | 78,73 | 73,52 | 73,93 | -0,71% | - |
| 05.11.2024 | 73,88 | 75,25 | 73,03 | 74,46 | 1,50% | - |
| 04.11.2024 | 72,24 | 73,76 | 72,24 | 73,36 | -1,77% | 133,00 |
| 01.11.2024 | 74,48 | 74,96 | 74,28 | 74,68 | -1,22% | 186,00 |
| 31.10.2024 | 76,06 | 76,06 | 75,60 | 75,60 | -0,68% | 108,00 |
| 30.10.2024 | 77,98 | 78,48 | 76,12 | 76,12 | -5,11% | 59,00 |
| 29.10.2024 | 81,00 | 81,00 | 80,22 | 80,22 | -0,96% | 119,00 |
| 28.10.2024 | 80,50 | 81,36 | 80,50 | 81,00 | 0,97% | 75,00 |
| 24.10.2024 | 80,22 | 80,22 | 80,22 | 80,22 | -1,01% | 1,00 |
| 23.10.2024 | 80,52 | 81,92 | 80,52 | 81,04 | 0,47% | 371,00 |
| 22.10.2024 | 79,72 | 80,66 | 79,64 | 80,66 | -0,17% | 52,00 |
| 21.10.2024 | 82,18 | 82,18 | 80,80 | 80,80 | -1,73% | 83,00 |
| 18.10.2024 | 82,44 | 82,44 | 81,30 | 82,22 | 0,74% | 139,00 |
| 17.10.2024 | 80,40 | 81,62 | 80,40 | 81,62 | 2,00% | 138,00 |
| 16.10.2024 | 79,72 | 80,02 | 79,72 | 80,02 | -0,69% | 457,00 |
| 15.10.2024 | 77,98 | 80,58 | 77,98 | 80,58 | 4,35% | 75,00 |
| 14.10.2024 | 76,28 | 77,22 | 76,28 | 77,22 | 2,17% | 20,00 |
| 11.10.2024 | 74,68 | 75,58 | 74,68 | 75,58 | 1,02% | 31,00 |
| 10.10.2024 | 74,82 | 74,82 | 74,82 | 74,82 | -0,11% | 200,00 |
| 09.10.2024 | 74,04 | 75,00 | 73,32 | 74,90 | 2,77% | 93,00 |
| 08.10.2024 | 72,88 | 72,88 | 72,88 | 72,88 | 0,91% | 50,00 |
| 07.10.2024 | 72,88 | 72,92 | 72,22 | 72,22 | 1,06% | 67,00 |
| 02.10.2024 | 71,46 | 71,46 | 71,46 | 71,46 | -1,24% | 48,00 |
| 01.10.2024 | 72,30 | 72,36 | 71,92 | 72,36 | 0,81% | 18,00 |
| 30.09.2024 | 71,70 | 72,42 | 70,92 | 71,78 | -0,64% | 237,00 |
| 27.09.2024 | 71,70 | 72,38 | 71,70 | 72,24 | 1,23% | 398,00 |
| 26.09.2024 | 72,34 | 72,82 | 71,36 | 71,36 | -1,87% | 140,00 |
| 25.09.2024 | 73,72 | 73,72 | 72,72 | 72,72 | -2,44% | 17,00 |
| 24.09.2024 | 74,56 | 74,56 | 73,84 | 74,54 | 1,22% | 56,00 |
| 23.09.2024 | 73,14 | 73,64 | 73,14 | 73,64 | 0,46% | 185,00 |
| 20.09.2024 | 73,40 | 73,40 | 73,30 | 73,30 | -0,79% | 46,00 |
| 19.09.2024 | 73,88 | 73,88 | 73,88 | 73,88 | 1,79% | 110,00 |
| 18.09.2024 | 72,58 | 72,58 | 72,58 | 72,58 | -1,73% | 36,00 |
| 17.09.2024 | 73,86 | 73,86 | 73,86 | 73,86 | 1,18% | 7,00 |
| 16.09.2024 | 72,36 | 73,00 | 71,18 | 73,00 | 0,58% | 41,00 |
| 13.09.2024 | 72,00 | 72,58 | 72,00 | 72,58 | 2,63% | 29,00 |
| 12.09.2024 | 69,76 | 71,06 | 69,76 | 70,72 | 4,25% | 154,00 |
| 10.09.2024 | 67,22 | 67,84 | 67,22 | 67,84 | 1,25% | 2,00 |
| 09.09.2024 | 67,16 | 67,56 | 66,38 | 67,00 | -0,59% | 37,00 |
| 04.09.2024 | 67,18 | 67,40 | 67,18 | 67,40 | -0,88% | 18,00 |
| 03.09.2024 | 68,00 | 68,00 | 68,00 | 68,00 | -0,35% | 10,00 |
| 02.09.2024 | 68,24 | 68,24 | 68,24 | 68,24 | 0,80% | 15,00 |
| 30.08.2024 | 66,88 | 67,70 | 66,88 | 67,70 | 0,83% | 16,00 |
| 29.08.2024 | 67,00 | 67,14 | 67,00 | 67,14 | 1,27% | 313,00 |
| 28.08.2024 | 66,30 | 66,30 | 66,30 | 66,30 | 0,58% | 1,00 |
| 27.08.2024 | 66,54 | 66,54 | 65,92 | 65,92 | -1,23% | 26,00 |
| 26.08.2024 | 66,06 | 66,74 | 66,06 | 66,74 | 3,67% | 54,00 |
| 23.08.2024 | 64,14 | 64,38 | 64,14 | 64,38 | 1,83% | 3,00 |
| 19.08.2024 | 63,04 | 63,22 | 63,04 | 63,22 | -1,31% | 25,00 |
| 15.08.2024 | 62,72 | 64,06 | 62,72 | 64,06 | 2,69% | 250,00 |
| 14.08.2024 | 62,38 | 62,38 | 62,38 | 62,38 | 1,13% | 229,00 |
| 13.08.2024 | 61,68 | 61,68 | 61,68 | 61,68 | 0,78% | 18,00 |
| 12.08.2024 | 61,20 | 61,20 | 61,20 | 61,20 | -2,61% | 32,00 |
| 09.08.2024 | 63,26 | 63,26 | 62,84 | 62,84 | 2,61% | 24,00 |
| 08.08.2024 | 61,24 | 61,24 | 61,24 | 61,24 | -3,95% | 10,00 |
| 07.08.2024 | 63,76 | 63,76 | 63,76 | 63,76 | 0,66% | 2,00 |
| 06.08.2024 | 62,78 | 63,34 | 60,64 | 63,34 | 5,78% | 1.261,00 |
| 05.08.2024 | 59,98 | 59,98 | 57,68 | 59,88 | -2,00% | 355,00 |
| 02.08.2024 | 64,38 | 64,38 | 61,10 | 61,10 | -9,67% | 97,00 |
| 01.08.2024 | 66,26 | 67,64 | 66,26 | 67,64 | 0,30% | 145,00 |
| 31.07.2024 | 67,44 | 67,44 | 67,44 | 67,44 | 2,06% | 7,00 |
| 30.07.2024 | 66,24 | 66,24 | 66,08 | 66,08 | 0,55% | 134,00 |
| 29.07.2024 | 65,50 | 65,82 | 65,50 | 65,72 | 3,99% | 46,00 |
| 26.07.2024 | 63,20 | 63,20 | 63,20 | 63,20 | 2,17% | 128,00 |
| 25.07.2024 | 61,86 | 61,86 | 61,86 | 61,86 | -2,31% | 1,00 |
| 24.07.2024 | 63,90 | 63,90 | 63,32 | 63,32 | -1,25% | 26,00 |
| 23.07.2024 | 62,56 | 64,12 | 62,48 | 64,12 | 3,49% | 7,00 |
| 19.07.2024 | 61,96 | 61,96 | 61,96 | 61,96 | -3,70% | 4,00 |
| 18.07.2024 | 64,34 | 64,34 | 64,34 | 64,34 | 3,14% | 39,00 |
| 17.07.2024 | 63,58 | 63,58 | 62,38 | 62,38 | -1,92% | 121,00 |
| 16.07.2024 | 63,12 | 63,64 | 62,52 | 63,60 | 1,27% | 452,00 |
| 15.07.2024 | 62,68 | 62,88 | 62,62 | 62,80 | 1,00% | 127,00 |
| 12.07.2024 | 59,82 | 62,18 | 59,82 | 62,18 | 3,46% | 289,00 |
| 11.07.2024 | 57,00 | 60,10 | 57,00 | 60,10 | 7,44% | 854,00 |
| 08.07.2024 | 56,02 | 56,04 | 55,94 | 55,94 | -1,62% | 29,00 |
| 04.07.2024 | 57,10 | 57,10 | 56,86 | 56,86 | -0,94% | 34,00 |
| 03.07.2024 | 57,40 | 57,40 | 57,40 | 57,40 | 1,02% | 89,00 |
| 02.07.2024 | 56,14 | 56,82 | 56,14 | 56,82 | -0,70% | 58,00 |
| 01.07.2024 | 57,62 | 57,62 | 57,22 | 57,22 | 0,35% | 62,00 |
| 28.06.2024 | 56,02 | 57,26 | 56,02 | 57,02 | -0,83% | 750,00 |
| 26.06.2024 | 58,02 | 58,02 | 57,50 | 57,50 | -0,66% | 118,00 |
| 25.06.2024 | 57,92 | 58,16 | 57,88 | 57,88 | 0,07% | 171,00 |
| 24.06.2024 | 57,72 | 57,84 | 57,72 | 57,84 | 0,73% | 8,00 |
| 21.06.2024 | 57,42 | 57,42 | 57,42 | 57,42 | -0,28% | 35,00 |
| 20.06.2024 | 57,58 | 57,58 | 57,58 | 57,58 | -0,69% | 20,00 |
| 19.06.2024 | 57,98 | 57,98 | 57,98 | 57,98 | -0,21% | 50,00 |
| 18.06.2024 | 56,96 | 58,10 | 56,96 | 58,10 | 1,33% | 15,00 |
| 17.06.2024 | 57,90 | 57,90 | 57,34 | 57,34 | -0,35% | 7,00 |