56,770€
-6,93%
Echtzeit-Aktienkurs BXP Inc.
Bid:
Ask:
Aktienkurse zur BXP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 58,80 | 58,80 | 57,30 | 57,30 | -6,07% | 21,00 |
| 02.04.2025 | 61,72 | 61,72 | 61,00 | 61,00 | -1,23% | 28,00 |
| 01.04.2025 | 62,38 | 62,38 | 61,76 | 61,76 | -3,23% | 13,00 |
| 26.03.2025 | 63,50 | 63,82 | 63,50 | 63,82 | 0,09% | 43,00 |
| 25.03.2025 | 63,62 | 63,76 | 63,62 | 63,76 | -0,31% | 12,00 |
| 24.03.2025 | 63,60 | 63,96 | 63,60 | 63,96 | 1,91% | 66,00 |
| 21.03.2025 | 62,76 | 62,76 | 62,76 | 62,76 | -0,92% | 49,00 |
| 20.03.2025 | 63,62 | 63,68 | 63,34 | 63,34 | -0,22% | 120,00 |
| 19.03.2025 | 62,94 | 63,48 | 62,72 | 63,48 | 0,89% | 332,00 |
| 18.03.2025 | 62,78 | 63,02 | 62,78 | 62,92 | -0,38% | 392,00 |
| 17.03.2025 | 60,12 | 63,20 | 60,12 | 63,16 | 5,41% | 143,00 |
| 14.03.2025 | 59,92 | 59,92 | 59,92 | 59,92 | 0,88% | 25,00 |
| 13.03.2025 | 60,30 | 60,30 | 59,40 | 59,40 | -1,36% | 466,00 |
| 12.03.2025 | 60,22 | 60,22 | 60,22 | 60,22 | 0,37% | 15,00 |
| 11.03.2025 | 60,56 | 60,56 | 60,00 | 60,00 | -4,76% | 60,00 |
| 07.03.2025 | 61,88 | 63,00 | 61,88 | 63,00 | 1,88% | 18,00 |
| 06.03.2025 | 61,84 | 61,84 | 61,84 | 61,84 | -0,39% | 81,00 |
| 05.03.2025 | 62,24 | 62,24 | 62,00 | 62,08 | -0,93% | 44,00 |
| 04.03.2025 | 64,48 | 64,48 | 62,66 | 62,66 | -3,36% | 27,00 |
| 03.03.2025 | 68,50 | 68,50 | 64,84 | 64,84 | -4,62% | 45,00 |
| 28.02.2025 | 67,98 | 67,98 | 67,98 | 67,98 | 1,46% | 200,00 |
| 26.02.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 2,38% | 1,00 |
| 25.02.2025 | 65,44 | 65,44 | 65,44 | 65,44 | -1,00% | 1,00 |
| 24.02.2025 | 66,30 | 66,30 | 66,10 | 66,10 | 1,50% | 4,00 |
| 21.02.2025 | 66,86 | 66,86 | 65,12 | 65,12 | -2,60% | 215,00 |
| 19.02.2025 | 68,62 | 68,62 | 66,86 | 66,86 | -0,92% | 67,00 |
| 18.02.2025 | 67,48 | 67,48 | 67,48 | 67,48 | 0,00% | 60,00 |
| 17.02.2025 | 67,24 | 67,48 | 66,66 | 67,48 | -1,11% | 206,00 |
| 14.02.2025 | 68,24 | 68,24 | 68,24 | 68,24 | 0,68% | 15,00 |
| 13.02.2025 | 67,78 | 67,78 | 67,78 | 67,78 | -1,88% | 13,00 |
| 11.02.2025 | 69,08 | 69,08 | 69,08 | 69,08 | -1,74% | 23,00 |
| 10.02.2025 | 70,30 | 70,30 | 70,30 | 70,30 | 0,51% | 1,00 |
| 07.02.2025 | 69,96 | 69,96 | 69,94 | 69,94 | 1,86% | 3,00 |
| 05.02.2025 | 69,60 | 69,60 | 68,66 | 68,66 | -2,05% | 24,00 |
| 04.02.2025 | 69,44 | 70,10 | 69,44 | 70,10 | 1,95% | 74,00 |
| 03.02.2025 | 70,00 | 70,22 | 68,76 | 68,76 | 0,26% | 13,00 |
| 30.01.2025 | 66,38 | 68,58 | 66,00 | 68,58 | 0,53% | 196,00 |
| 29.01.2025 | 69,22 | 69,28 | 68,22 | 68,22 | -3,21% | 262,00 |
| 27.01.2025 | 69,04 | 70,48 | 69,04 | 70,48 | 0,54% | 59,00 |
| 24.01.2025 | 68,14 | 70,10 | 68,08 | 70,10 | 0,40% | 37,00 |
| 23.01.2025 | 70,30 | 70,30 | 69,58 | 69,82 | -2,08% | 29,00 |
| 21.01.2025 | 71,30 | 71,30 | 71,30 | 71,30 | 1,05% | 15,00 |
| 20.01.2025 | 70,56 | 70,56 | 70,56 | 70,56 | -0,54% | 10,00 |
| 17.01.2025 | 70,94 | 70,94 | 70,94 | 70,94 | 0,94% | 3,00 |
| 15.01.2025 | 68,60 | 70,28 | 68,60 | 70,28 | 5,59% | 19,00 |
| 10.01.2025 | 66,82 | 66,82 | 66,56 | 66,56 | -2,18% | 60,00 |
| 08.01.2025 | 67,82 | 68,52 | 67,82 | 68,04 | -0,64% | 95,00 |
| 07.01.2025 | 70,02 | 70,02 | 68,48 | 68,48 | -6,14% | 27,00 |
| 02.01.2025 | 71,28 | 72,96 | 71,28 | 72,96 | 1,81% | 638,00 |
| 30.12.2024 | 71,04 | 71,66 | 71,04 | 71,66 | -2,10% | 107,00 |
| 27.12.2024 | 72,82 | 73,20 | 72,82 | 73,20 | 0,91% | 96,00 |
| 23.12.2024 | 72,08 | 72,54 | 72,08 | 72,54 | 1,48% | 19,00 |
| 20.12.2024 | 69,84 | 71,48 | 69,84 | 71,48 | -0,17% | 18,00 |
| 19.12.2024 | 71,60 | 71,60 | 71,60 | 71,60 | 0,03% | 15,00 |
| 18.12.2024 | 71,58 | 71,58 | 71,58 | 71,58 | -6,31% | 6,00 |
| 17.12.2024 | 76,10 | 76,40 | 76,10 | 76,40 | -0,49% | 6,00 |
| 16.12.2024 | 76,48 | 76,78 | 76,48 | 76,78 | 0,84% | 4,00 |
| 13.12.2024 | 76,78 | 76,78 | 75,68 | 76,14 | -0,63% | 86,00 |
| 12.12.2024 | 76,62 | 76,62 | 76,62 | 76,62 | -2,64% | 65,00 |
| 10.12.2024 | 78,72 | 78,72 | 78,70 | 78,70 | 1,16% | 56,00 |
| 09.12.2024 | 76,96 | 77,80 | 76,96 | 77,80 | 2,23% | 69,00 |
| 05.12.2024 | 76,10 | 76,10 | 76,10 | 76,10 | 0,93% | 3,00 |
| 04.12.2024 | 76,20 | 76,98 | 75,40 | 75,40 | -0,63% | 96,00 |
| 03.12.2024 | 76,94 | 76,94 | 75,88 | 75,88 | -2,14% | 161,00 |
| 02.12.2024 | 77,62 | 77,62 | 77,54 | 77,54 | -2,19% | 9,00 |
| 26.11.2024 | 79,28 | 79,28 | 79,28 | 79,28 | 1,90% | 25,00 |
| 25.11.2024 | 78,04 | 78,04 | 77,80 | 77,80 | 3,51% | 3,00 |
| 21.11.2024 | 75,06 | 75,16 | 75,06 | 75,16 | 1,68% | 24,00 |
| 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 | 4,17% | 2.003,00 |
| 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 |