60,740€
1,64%
Echtzeit-Aktienkurs BXP Inc.
Bid:
Ask:
Aktienkurse zur BXP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 59,71 | 60,97 | 59,18 | 60,85 | 1,64% | - |
| 15.05.2025 | 58,73 | 59,92 | 58,56 | 59,87 | 1,18% | - |
| 14.05.2025 | 59,36 | 59,60 | 57,97 | 59,17 | 0,29% | - |
| 13.05.2025 | 59,81 | 60,30 | 58,56 | 59,00 | -1,81% | - |
| 12.05.2025 | 57,82 | 60,76 | 57,76 | 60,09 | 5,35% | - |
| 09.05.2025 | 56,57 | 57,25 | 55,97 | 57,04 | 0,85% | - |
| 08.05.2025 | 56,98 | 57,57 | 56,05 | 56,56 | -0,19% | - |
| 07.05.2025 | 56,55 | 57,35 | 56,10 | 56,67 | 0,73% | - |
| 06.05.2025 | 57,66 | 57,71 | 55,97 | 56,26 | -1,69% | - |
| 05.05.2025 | 57,07 | 57,99 | 56,57 | 57,23 | -0,49% | - |
| 02.05.2025 | 56,74 | 58,24 | 56,33 | 57,51 | 2,19% | - |
| 30.04.2025 | 56,02 | 56,63 | 53,33 | 56,28 | -1,56% | - |
| 29.04.2025 | 58,21 | 58,48 | 56,01 | 57,17 | -1,40% | - |
| 28.04.2025 | 57,62 | 58,96 | 57,05 | 57,98 | 0,03% | - |
| 25.04.2025 | 58,30 | 58,36 | 57,26 | 57,96 | -0,05% | - |
| 24.04.2025 | 57,31 | 58,27 | 56,89 | 57,99 | 0,62% | - |
| 23.04.2025 | 56,89 | 59,56 | 56,71 | 57,63 | 2,95% | - |
| 22.04.2025 | 54,12 | 56,26 | 54,12 | 55,98 | -0,36% | - |
| 17.04.2025 | 55,96 | 57,22 | 54,59 | 56,18 | 1,43% | - |
| 16.04.2025 | 55,43 | 56,56 | 54,65 | 55,39 | -1,74% | - |
| 15.04.2025 | 55,27 | 56,73 | 55,15 | 56,37 | 1,88% | - |
| 14.04.2025 | 53,52 | 55,96 | 53,42 | 55,33 | 3,50% | - |
| 11.04.2025 | 53,75 | 53,97 | 50,57 | 53,46 | 0,39% | - |
| 10.04.2025 | 56,11 | 56,27 | 50,80 | 53,25 | -5,38% | - |
| 09.04.2025 | 50,43 | 56,83 | 49,08 | 56,28 | 8,46% | - |
| 08.04.2025 | 54,14 | 56,31 | 50,89 | 51,89 | -3,14% | - |
| 07.04.2025 | 53,28 | 56,79 | 51,62 | 53,57 | -2,99% | - |
| 04.04.2025 | 56,31 | 56,71 | 53,17 | 55,22 | -2,68% | - |
| 03.04.2025 | 60,52 | 60,68 | 56,57 | 56,74 | -9,25% | - |
| 02.04.2025 | 61,96 | 62,64 | 60,59 | 62,52 | 0,76% | - |
| 01.04.2025 | 62,01 | 62,60 | 60,60 | 62,05 | -0,10% | - |
| 31.03.2025 | 61,54 | 62,76 | 60,73 | 62,11 | -0,30% | - |
| 28.03.2025 | 63,26 | 64,52 | 61,98 | 62,30 | -2,87% | - |
| 27.03.2025 | 64,14 | 64,44 | 62,54 | 64,14 | 1,42% | - |
| 26.03.2025 | 63,45 | 65,37 | 63,03 | 63,24 | -1,50% | - |
| 25.03.2025 | 64,28 | 64,40 | 62,66 | 64,20 | 0,08% | - |
| 24.03.2025 | 63,49 | 65,99 | 63,43 | 64,15 | 2,12% | 80,00 |
| 21.03.2025 | 63,18 | 63,74 | 62,17 | 62,82 | 1,82% | - |
| 20.03.2025 | 63,35 | 64,29 | 61,08 | 61,70 | -0,76% | - |
| 19.03.2025 | 62,61 | 64,17 | 62,01 | 62,17 | -0,51% | - |
| 18.03.2025 | 62,79 | 63,34 | 61,28 | 62,49 | 0,29% | - |
| 17.03.2025 | 60,01 | 64,81 | 59,91 | 62,31 | 4,74% | - |
| 14.03.2025 | 59,25 | 60,33 | 58,89 | 59,49 | 0,68% | - |
| 13.03.2025 | 60,74 | 61,88 | 58,13 | 59,09 | -3,31% | - |
| 12.03.2025 | 60,21 | 62,02 | 59,54 | 61,11 | -0,84% | - |
| 11.03.2025 | 62,86 | 62,97 | 59,21 | 61,63 | -0,63% | - |
| 10.03.2025 | 63,45 | 64,66 | 61,80 | 62,02 | -2,50% | - |
| 07.03.2025 | 61,64 | 64,01 | 61,00 | 63,61 | 2,86% | - |
| 06.03.2025 | 62,66 | 62,67 | 60,54 | 61,84 | -1,37% | - |
| 05.03.2025 | 63,41 | 63,42 | 60,48 | 62,70 | -0,79% | - |
| 04.03.2025 | 64,66 | 64,98 | 62,36 | 63,20 | -2,65% | - |
| 03.03.2025 | 68,21 | 68,49 | 64,28 | 64,92 | -5,02% | - |
| 28.02.2025 | 67,37 | 68,70 | 67,20 | 68,35 | 1,53% | - |
| 27.02.2025 | 66,94 | 68,69 | 66,72 | 67,32 | 0,91% | - |
| 26.02.2025 | 66,69 | 67,59 | 66,24 | 66,71 | 0,38% | - |
| 25.02.2025 | 65,74 | 67,60 | 65,46 | 66,46 | 1,02% | - |
| 24.02.2025 | 65,84 | 66,64 | 65,32 | 65,79 | -0,05% | - |
| 21.02.2025 | 66,30 | 67,07 | 65,06 | 65,82 | -0,66% | - |
| 20.02.2025 | 66,91 | 67,15 | 65,66 | 66,26 | -1,19% | - |
| 19.02.2025 | 68,11 | 68,29 | 66,35 | 67,06 | -1,54% | - |
| 18.02.2025 | 67,28 | 68,49 | 67,06 | 68,11 | 1,43% | - |
| 17.02.2025 | 67,65 | 67,65 | 66,93 | 67,15 | -0,62% | - |
| 14.02.2025 | 68,21 | 69,26 | 67,32 | 67,57 | -0,81% | - |
| 13.02.2025 | 67,64 | 68,42 | 67,37 | 68,12 | 0,50% | - |
| 12.02.2025 | 69,01 | 69,20 | 66,86 | 67,78 | -1,84% | - |
| 11.02.2025 | 68,84 | 69,36 | 67,97 | 69,05 | 0,07% | - |
| 10.02.2025 | 70,59 | 71,01 | 68,89 | 69,00 | -2,07% | - |
| 07.02.2025 | 69,74 | 70,60 | 68,77 | 70,46 | 1,12% | - |
| 06.02.2025 | 70,38 | 71,09 | 69,21 | 69,68 | -0,60% | - |
| 05.02.2025 | 69,34 | 70,64 | 67,74 | 70,10 | 0,73% | - |
| 04.02.2025 | 69,51 | 69,96 | 68,34 | 69,59 | 0,01% | - |
| 03.02.2025 | 70,35 | 70,72 | 68,69 | 69,58 | -1,33% | 180,00 |
| 31.01.2025 | 69,82 | 71,26 | 69,60 | 70,52 | 1,41% | - |
| 30.01.2025 | 65,90 | 71,11 | 65,90 | 69,54 | 5,24% | - |
| 29.01.2025 | 69,46 | 69,62 | 66,06 | 66,08 | -5,77% | - |
| 28.01.2025 | 71,23 | 71,64 | 69,07 | 70,13 | -1,38% | - |
| 27.01.2025 | 69,80 | 72,26 | 69,28 | 71,11 | 1,46% | - |
| 24.01.2025 | 68,69 | 70,64 | 68,03 | 70,09 | 1,65% | - |
| 23.01.2025 | 69,52 | 70,18 | 67,64 | 68,95 | -1,32% | - |
| 22.01.2025 | 71,14 | 71,28 | 69,60 | 69,87 | -1,65% | - |
| 21.01.2025 | 70,75 | 71,75 | 70,23 | 71,04 | 0,74% | - |
| 20.01.2025 | 71,01 | 71,09 | 70,44 | 70,52 | -0,98% | - |
| 17.01.2025 | 70,14 | 72,12 | 70,14 | 71,22 | 1,22% | - |
| 16.01.2025 | 70,06 | 70,70 | 69,61 | 70,36 | 0,57% | - |
| 15.01.2025 | 68,33 | 70,99 | 68,21 | 69,96 | 2,54% | - |
| 14.01.2025 | 67,71 | 68,82 | 67,58 | 68,23 | 0,52% | - |
| 13.01.2025 | 66,61 | 68,03 | 66,12 | 67,88 | 1,98% | - |
| 10.01.2025 | 67,88 | 67,96 | 65,55 | 66,56 | -1,81% | - |
| 09.01.2025 | 67,79 | 67,92 | 67,67 | 67,79 | 0,00% | - |
| 08.01.2025 | 68,03 | 68,66 | 66,57 | 67,79 | -0,28% | - |
| 07.01.2025 | 69,18 | 70,37 | 67,87 | 67,98 | -1,96% | - |
| 06.01.2025 | 72,61 | 72,65 | 69,25 | 69,34 | -4,58% | - |
| 03.01.2025 | 71,79 | 73,03 | 71,55 | 72,67 | 1,14% | - |
| 02.01.2025 | 70,94 | 73,47 | 70,94 | 71,85 | 1,44% | - |
| 30.12.2024 | 71,33 | 71,53 | 70,78 | 70,83 | -1,01% | - |
| 27.12.2024 | 73,18 | 73,53 | 71,43 | 71,55 | -1,54% | - |
| 23.12.2024 | 71,73 | 73,14 | 71,01 | 72,67 | 1,54% | - |
| 20.12.2024 | 70,68 | 73,40 | 69,84 | 71,57 | 1,19% | - |
| 19.12.2024 | 71,53 | 72,43 | 69,88 | 70,73 | -1,16% | 10,00 |
| 18.12.2024 | 76,59 | 77,10 | 71,34 | 71,56 | -6,59% | 15,00 |