68,130€
0,50%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 68,01 | 68,23 | 67,37 | 67,70 | -0,13% | 3.289.110,00 |
| 30.05.2024 | 66,43 | 67,79 | 66,38 | 67,79 | 1,28% | 1.654.206,00 |
| 29.05.2024 | 67,93 | 68,07 | 66,56 | 66,93 | -1,27% | 1.873.775,00 |
| 28.05.2024 | 67,15 | 67,79 | 67,11 | 67,79 | 1,09% | 1.390.311,00 |
| 27.05.2024 | 67,26 | 67,30 | 66,81 | 67,06 | -0,22% | 962.501,00 |
| 24.05.2024 | 66,54 | 67,30 | 66,23 | 67,21 | 0,18% | 1.333.372,00 |
| 23.05.2024 | 67,61 | 67,83 | 66,86 | 67,09 | -0,64% | 1.593.552,00 |
| 22.05.2024 | 68,13 | 68,27 | 67,45 | 67,52 | -1,20% | 1.611.847,00 |
| 21.05.2024 | 68,30 | 68,50 | 67,06 | 68,34 | -6,26% | 4.197.847,00 |
| 20.05.2024 | 72,35 | 73,08 | 72,29 | 72,90 | 0,82% | 2.085.075,00 |
| 17.05.2024 | 71,79 | 72,31 | 71,69 | 72,31 | 0,98% | 2.796.769,00 |
| 16.05.2024 | 71,68 | 71,89 | 71,24 | 71,61 | -0,20% | 1.340.519,00 |
| 15.05.2024 | 71,67 | 72,04 | 71,48 | 71,75 | 0,32% | 1.803.259,00 |
| 14.05.2024 | 71,37 | 71,90 | 71,01 | 71,52 | -0,15% | 1.763.827,00 |
| 13.05.2024 | 71,50 | 72,17 | 71,17 | 71,63 | 0,60% | 1.870.517,00 |
| 10.05.2024 | 70,80 | 71,73 | 70,80 | 71,20 | 0,84% | 2.520.057,00 |
| 09.05.2024 | 69,99 | 70,76 | 69,92 | 70,61 | 0,96% | 1.688.075,00 |
| 08.05.2024 | 69,63 | 70,12 | 69,12 | 69,94 | 0,49% | 2.043.377,00 |
| 07.05.2024 | 68,69 | 69,74 | 68,69 | 69,60 | 2,01% | 2.449.417,00 |
| 06.05.2024 | 67,67 | 68,36 | 67,40 | 68,23 | 0,87% | 1.067.014,00 |
| 03.05.2024 | 68,00 | 68,31 | 67,32 | 67,64 | 0,28% | 1.775.234,00 |
| 02.05.2024 | 67,61 | 67,97 | 67,04 | 67,45 | -0,24% | 1.771.056,00 |
| 30.04.2024 | 68,30 | 68,49 | 67,34 | 67,61 | -0,16% | 2.349.914,00 |
| 29.04.2024 | 67,60 | 68,27 | 67,41 | 67,72 | 1,06% | 2.454.535,00 |
| 26.04.2024 | 68,96 | 69,08 | 66,72 | 67,01 | -1,97% | 3.211.049,00 |
| 25.04.2024 | 68,68 | 69,55 | 67,58 | 68,36 | 0,93% | 3.638.561,00 |
| 24.04.2024 | 67,77 | 68,48 | 67,37 | 67,73 | -0,47% | 3.367.663,00 |
| 23.04.2024 | 66,80 | 68,26 | 66,80 | 68,05 | 2,15% | 3.112.172,00 |
| 22.04.2024 | 66,10 | 66,78 | 65,75 | 66,62 | 1,82% | 2.691.459,00 |
| 19.04.2024 | 64,78 | 65,73 | 64,41 | 65,43 | -0,05% | 2.722.009,00 |
| 18.04.2024 | 64,98 | 65,55 | 64,65 | 65,46 | 2,04% | 2.716.710,00 |
| 17.04.2024 | 63,92 | 64,98 | 63,84 | 64,15 | 0,50% | 2.277.500,00 |
| 16.04.2024 | 64,46 | 64,72 | 63,63 | 63,83 | -2,95% | 3.485.230,00 |
| 15.04.2024 | 65,36 | 66,59 | 65,33 | 65,77 | 0,63% | 2.592.068,00 |
| 12.04.2024 | 65,99 | 66,44 | 65,10 | 65,36 | -0,23% | 2.351.756,00 |
| 11.04.2024 | 66,52 | 67,15 | 64,80 | 65,51 | -1,83% | 3.214.765,00 |
| 10.04.2024 | 67,07 | 67,54 | 66,12 | 66,73 | 0,14% | 2.452.350,00 |
| 09.04.2024 | 66,91 | 67,39 | 66,52 | 66,64 | -0,52% | 2.233.616,00 |
| 08.04.2024 | 66,52 | 67,31 | 66,47 | 66,99 | 0,66% | 1.847.356,00 |
| 05.04.2024 | 66,23 | 66,68 | 65,91 | 66,55 | -0,91% | 2.913.205,00 |
| 04.04.2024 | 66,80 | 67,60 | 66,80 | 67,16 | 0,95% | 2.583.051,00 |
| 03.04.2024 | 65,40 | 66,89 | 65,29 | 66,53 | 1,70% | 3.081.188,00 |
| 02.04.2024 | 65,80 | 66,60 | 65,18 | 65,42 | -0,67% | 2.995.647,00 |
| 28.03.2024 | 64,92 | 65,93 | 64,90 | 65,86 | 1,84% | 3.467.964,00 |
| 27.03.2024 | 64,31 | 65,35 | 64,04 | 64,67 | 0,56% | 2.891.033,00 |
| 26.03.2024 | 63,25 | 64,40 | 63,25 | 64,31 | 2,91% | 3.717.066,00 |
| 25.03.2024 | 62,72 | 63,19 | 62,49 | 62,49 | -0,49% | 2.176.630,00 |
| 22.03.2024 | 63,15 | 63,62 | 62,75 | 62,80 | 0,26% | 2.715.480,00 |
| 21.03.2024 | 62,39 | 63,02 | 62,09 | 62,64 | 1,15% | 3.666.581,00 |
| 20.03.2024 | 61,88 | 62,17 | 61,45 | 61,93 | -0,11% | 2.885.055,00 |
| 19.03.2024 | 61,56 | 62,34 | 61,56 | 62,00 | 1,04% | 2.947.725,00 |
| 18.03.2024 | 61,28 | 61,82 | 61,22 | 61,36 | 0,25% | 2.282.031,00 |
| 15.03.2024 | 60,45 | 61,61 | 60,34 | 61,21 | 1,59% | 8.949.165,00 |
| 14.03.2024 | 60,77 | 61,28 | 60,15 | 60,25 | -1,15% | 3.209.386,00 |
| 13.03.2024 | 60,88 | 61,78 | 60,63 | 60,95 | 2,08% | 4.745.114,00 |
| 12.03.2024 | 59,42 | 60,12 | 59,10 | 59,71 | 1,12% | 4.012.391,00 |
| 11.03.2024 | 58,66 | 59,31 | 58,62 | 59,05 | 0,20% | 2.759.877,00 |
| 08.03.2024 | 58,49 | 59,19 | 58,42 | 58,93 | 0,92% | 2.857.525,00 |
| 07.03.2024 | 57,13 | 58,58 | 57,10 | 58,39 | 1,96% | 3.758.442,00 |
| 06.03.2024 | 57,25 | 57,83 | 57,22 | 57,27 | 0,05% | 2.614.268,00 |
| 05.03.2024 | 57,00 | 57,47 | 56,66 | 57,24 | -0,05% | 1.968.996,00 |
| 04.03.2024 | 56,18 | 57,42 | 56,17 | 57,27 | 1,99% | 3.111.764,00 |
| 01.03.2024 | 55,53 | 56,44 | 55,38 | 56,15 | 1,39% | 2.517.235,00 |
| 29.02.2024 | 55,59 | 55,80 | 55,24 | 55,38 | -0,13% | 3.837.416,00 |
| 28.02.2024 | 55,47 | 56,02 | 55,13 | 55,45 | -0,27% | 2.386.211,00 |
| 27.02.2024 | 55,10 | 55,61 | 55,09 | 55,60 | 0,47% | 2.130.501,00 |
| 26.02.2024 | 56,35 | 56,45 | 55,27 | 55,34 | -1,86% | 2.763.767,00 |
| 23.02.2024 | 56,56 | 56,76 | 56,09 | 56,39 | 0,30% | 2.247.149,00 |
| 22.02.2024 | 56,43 | 56,83 | 55,92 | 56,22 | 0,57% | 2.618.808,00 |
| 21.02.2024 | 55,50 | 56,12 | 55,49 | 55,90 | 0,72% | 2.638.341,00 |
| 20.02.2024 | 54,59 | 55,57 | 54,57 | 55,50 | 1,33% | 3.168.091,00 |
| 19.02.2024 | 54,50 | 55,01 | 54,33 | 54,77 | 0,72% | 2.292.612,00 |
| 16.02.2024 | 54,53 | 54,86 | 54,22 | 54,38 | 0,69% | 2.901.560,00 |
| 15.02.2024 | 54,10 | 54,25 | 53,53 | 54,01 | 0,17% | 2.517.763,00 |
| 14.02.2024 | 53,50 | 54,34 | 53,42 | 53,92 | 0,17% | 2.374.115,00 |
| 13.02.2024 | 54,19 | 54,69 | 53,69 | 53,83 | -0,63% | 2.452.307,00 |
| 12.02.2024 | 54,00 | 54,33 | 53,79 | 54,17 | 1,37% | 3.202.069,00 |
| 09.02.2024 | 54,17 | 54,52 | 53,08 | 53,44 | -2,02% | 4.901.434,00 |
| 08.02.2024 | 55,10 | 55,18 | 54,23 | 54,54 | -0,47% | 2.920.886,00 |
| 07.02.2024 | 55,08 | 55,75 | 54,69 | 54,80 | -0,51% | 3.496.049,00 |
| 06.02.2024 | 56,12 | 56,24 | 55,07 | 55,08 | -1,82% | 3.989.882,00 |
| 05.02.2024 | 56,95 | 57,23 | 55,85 | 56,10 | 0,07% | 3.623.657,00 |
| 02.02.2024 | 57,35 | 57,95 | 55,86 | 56,06 | -1,29% | 5.384.986,00 |
| 01.02.2024 | 57,00 | 58,99 | 56,40 | 56,79 | -9,21% | 9.865.002,00 |
| 31.01.2024 | 62,45 | 63,17 | 62,16 | 62,55 | 0,56% | 2.628.768,00 |
| 30.01.2024 | 62,15 | 62,45 | 61,83 | 62,20 | 0,26% | 1.746.594,00 |
| 29.01.2024 | 62,65 | 62,87 | 61,85 | 62,04 | -0,82% | 1.483.122,00 |
| 26.01.2024 | 62,00 | 62,71 | 61,59 | 62,55 | 1,39% | 2.078.747,00 |
| 25.01.2024 | 61,66 | 61,92 | 61,31 | 61,69 | -0,48% | 1.315.686,00 |
| 24.01.2024 | 61,69 | 62,17 | 61,69 | 61,99 | 1,34% | 2.228.528,00 |
| 23.01.2024 | 61,71 | 61,87 | 60,88 | 61,17 | -0,59% | 1.379.736,00 |
| 22.01.2024 | 61,56 | 62,15 | 61,44 | 61,53 | 1,52% | 1.657.658,00 |
| 19.01.2024 | 60,96 | 61,20 | 60,54 | 60,61 | -0,08% | 1.550.707,00 |
| 18.01.2024 | 60,24 | 61,08 | 60,11 | 60,66 | 0,70% | 1.662.660,00 |
| 17.01.2024 | 60,00 | 60,29 | 59,40 | 60,24 | -0,84% | 1.829.354,00 |
| 16.01.2024 | 60,45 | 60,95 | 60,24 | 60,75 | -0,61% | 1.726.074,00 |
| 15.01.2024 | 60,97 | 61,38 | 60,60 | 61,12 | 0,48% | 1.328.875,00 |
| 12.01.2024 | 60,97 | 61,63 | 60,48 | 60,83 | 0,05% | 1.827.811,00 |
| 11.01.2024 | 62,80 | 62,91 | 60,40 | 60,80 | -2,61% | 2.383.953,00 |
| 10.01.2024 | 62,24 | 62,83 | 62,11 | 62,43 | -0,32% | 1.444.745,00 |