68,960€
1,12%
Echtzeit-Aktienkurs BNP PARIBAS INH. EO 2
Bid:
Ask:
Aktienkurse zur BNP PARIBAS INH. EO 2 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 68,24 | 69,55 | 67,59 | 68,96 | 1,12% | 177,00 |
24.04.2024 | 67,98 | 68,48 | 67,36 | 68,20 | 0,26% | 96,00 |
23.04.2024 | 67,03 | 68,32 | 66,07 | 68,02 | 1,47% | 836,00 |
22.04.2024 | 65,42 | 67,19 | 65,42 | 67,03 | 2,67% | 1.227,00 |
19.04.2024 | 65,32 | 65,74 | 64,42 | 65,29 | -0,05% | 421,00 |
18.04.2024 | 64,14 | 65,70 | 64,14 | 65,32 | 1,84% | 231,00 |
17.04.2024 | 63,91 | 64,99 | 63,65 | 64,14 | 0,37% | 534,00 |
16.04.2024 | 65,19 | 65,19 | 63,63 | 63,91 | -1,92% | 1.023,00 |
15.04.2024 | 64,62 | 66,60 | 64,62 | 65,16 | 0,88% | 558,00 |
12.04.2024 | 65,68 | 66,44 | 64,04 | 64,59 | -1,67% | 366,00 |
11.04.2024 | 66,67 | 67,16 | 64,80 | 65,68 | -1,43% | 960,00 |
10.04.2024 | 66,75 | 67,55 | 66,19 | 66,64 | -0,21% | 524,00 |
09.04.2024 | 66,92 | 67,40 | 66,46 | 66,78 | -0,22% | 528,00 |
08.04.2024 | 66,24 | 67,29 | 66,21 | 66,92 | 1,03% | 396,00 |
05.04.2024 | 65,93 | 66,68 | 65,86 | 66,24 | 0,48% | 204,00 |
04.04.2024 | 66,35 | 67,60 | 65,91 | 65,93 | -0,69% | 1.394,00 |
03.04.2024 | 64,99 | 66,89 | 64,18 | 66,38 | 1,89% | 910,00 |
02.04.2024 | 65,89 | 66,60 | 65,05 | 65,15 | -1,12% | 3.665,00 |
28.03.2024 | 64,92 | 65,98 | 64,66 | 65,89 | 1,49% | 547,00 |
27.03.2024 | 64,05 | 65,36 | 63,88 | 64,92 | 1,36% | 918,00 |
26.03.2024 | 63,29 | 64,41 | 62,95 | 64,05 | 1,20% | 4.116,00 |
25.03.2024 | 62,77 | 63,30 | 62,13 | 63,29 | 0,83% | 1.063,00 |
22.03.2024 | 62,29 | 63,62 | 62,26 | 62,77 | 0,77% | 1.272,00 |
21.03.2024 | 62,56 | 63,00 | 62,09 | 62,29 | -0,06% | 1.100,00 |
20.03.2024 | 62,02 | 62,36 | 61,46 | 62,33 | 0,51% | - |
19.03.2024 | 61,31 | 62,35 | 60,79 | 62,02 | 1,15% | 214,00 |
18.03.2024 | 61,40 | 61,83 | 60,68 | 61,31 | -0,10% | 1.033,00 |
15.03.2024 | 60,03 | 61,62 | 59,98 | 61,37 | 2,23% | 518,00 |
14.03.2024 | 60,97 | 61,30 | 59,68 | 60,03 | -1,54% | 588,00 |
13.03.2024 | 59,69 | 61,79 | 59,69 | 60,97 | 2,03% | 1.641,00 |
12.03.2024 | 59,07 | 60,13 | 59,07 | 59,76 | 1,16% | 1.005,00 |
11.03.2024 | 58,76 | 59,31 | 58,67 | 59,07 | 0,41% | 1.102,00 |
08.03.2024 | 58,48 | 59,20 | 58,38 | 58,83 | 0,60% | 465,00 |
07.03.2024 | 57,55 | 58,71 | 57,11 | 58,48 | 1,59% | 630,00 |
06.03.2024 | 57,11 | 57,84 | 57,11 | 57,57 | 0,74% | 1.614,00 |
05.03.2024 | 57,15 | 57,48 | 56,65 | 57,14 | -0,30% | 1.000,00 |
04.03.2024 | 56,48 | 57,88 | 56,28 | 57,31 | 1,56% | 1.397,00 |
01.03.2024 | 55,70 | 56,66 | 55,38 | 56,43 | 1,32% | 221,00 |
29.02.2024 | 55,48 | 55,97 | 55,24 | 55,70 | 0,47% | 277,00 |
28.02.2024 | 55,90 | 56,02 | 55,14 | 55,44 | -0,90% | 3,00 |
27.02.2024 | 55,51 | 55,94 | 55,15 | 55,94 | 0,77% | 25,00 |
26.02.2024 | 56,72 | 56,93 | 55,19 | 55,51 | -2,04% | 716,00 |
23.02.2024 | 56,35 | 56,91 | 56,09 | 56,67 | 0,53% | 2.282,00 |
22.02.2024 | 56,32 | 56,83 | 55,93 | 56,37 | 0,01% | 848,00 |
21.02.2024 | 55,57 | 56,47 | 55,57 | 56,36 | 1,43% | 34,00 |
20.02.2024 | 55,20 | 55,82 | 54,57 | 55,57 | 0,66% | 507,00 |
19.02.2024 | 54,29 | 55,29 | 54,25 | 55,20 | 1,68% | 517,00 |
16.02.2024 | 54,54 | 54,87 | 54,11 | 54,29 | -0,53% | 275,00 |
15.02.2024 | 54,19 | 54,74 | 53,53 | 54,58 | 0,65% | 351,00 |
14.02.2024 | 53,66 | 54,35 | 53,42 | 54,23 | 1,06% | 87,00 |
13.02.2024 | 53,99 | 54,70 | 53,55 | 53,66 | -0,55% | 534,00 |
12.02.2024 | 53,65 | 54,40 | 53,61 | 53,95 | 0,57% | 3.392,00 |
09.02.2024 | 54,57 | 54,77 | 53,08 | 53,65 | -1,69% | 1.677,00 |
08.02.2024 | 55,01 | 55,30 | 54,24 | 54,57 | -0,55% | 1.015,00 |
07.02.2024 | 55,19 | 56,36 | 54,71 | 54,87 | -0,59% | 1.165,00 |
06.02.2024 | 56,38 | 56,53 | 55,03 | 55,19 | -2,02% | 1.057,00 |
05.02.2024 | 56,35 | 57,24 | 55,76 | 56,33 | 0,47% | 2.310,00 |
02.02.2024 | 57,61 | 58,25 | 55,87 | 56,07 | -2,87% | 3.713,00 |
01.02.2024 | 62,31 | 62,40 | 56,41 | 57,72 | -7,51% | 5.243,00 |
31.01.2024 | 62,29 | 63,17 | 62,14 | 62,41 | 0,23% | 822,00 |
30.01.2024 | 62,31 | 62,47 | 61,83 | 62,26 | -0,08% | 50,00 |
29.01.2024 | 62,45 | 62,88 | 61,86 | 62,31 | -0,32% | 27,00 |
26.01.2024 | 61,92 | 62,70 | 61,52 | 62,51 | 0,96% | 90,00 |
25.01.2024 | 61,82 | 62,07 | 61,31 | 61,92 | 0,04% | - |
24.01.2024 | 61,46 | 62,18 | 61,46 | 61,89 | 0,66% | 5,00 |
23.01.2024 | 61,44 | 61,89 | 60,88 | 61,49 | 0,08% | 1.031,00 |
22.01.2024 | 61,15 | 62,16 | 60,93 | 61,44 | 0,62% | 281,00 |
19.01.2024 | 60,89 | 61,22 | 60,53 | 61,06 | 0,22% | 7,00 |
18.01.2024 | 60,26 | 61,09 | 60,12 | 60,92 | 1,10% | 263,00 |
17.01.2024 | 60,62 | 60,62 | 59,40 | 60,26 | -0,63% | 1.240,00 |
16.01.2024 | 61,23 | 61,26 | 59,99 | 60,65 | -1,19% | 264,00 |
15.01.2024 | 61,17 | 61,42 | 60,60 | 61,38 | 0,39% | 43,00 |
12.01.2024 | 61,34 | 61,63 | 60,49 | 61,14 | -0,29% | 1.654,00 |
11.01.2024 | 62,58 | 63,08 | 60,40 | 61,31 | -2,09% | - |
10.01.2024 | 62,52 | 62,83 | 62,11 | 62,62 | 0,09% | 5,00 |
09.01.2024 | 63,40 | 63,44 | 62,26 | 62,57 | -1,37% | 25,00 |
08.01.2024 | 63,44 | 63,50 | 62,46 | 63,44 | 0,00% | 559,00 |
05.01.2024 | 62,50 | 63,52 | 62,04 | 63,44 | 1,50% | 502,00 |
04.01.2024 | 61,49 | 62,92 | 61,41 | 62,50 | 1,58% | 266,00 |
03.01.2024 | 63,09 | 63,75 | 61,44 | 61,53 | -2,60% | 41,00 |
02.01.2024 | 62,75 | 63,83 | 62,39 | 63,17 | 0,71% | 4.711,00 |
29.12.2023 | 62,39 | 62,84 | 62,39 | 62,72 | 0,46% | 610,00 |
28.12.2023 | 63,09 | 63,32 | 62,34 | 62,44 | -0,94% | 73,00 |
27.12.2023 | 63,14 | 63,53 | 62,77 | 63,03 | 0,02% | 239,00 |
22.12.2023 | 62,88 | 63,37 | 62,63 | 63,02 | 0,14% | 1.391,00 |
21.12.2023 | 62,19 | 62,96 | 62,09 | 62,93 | 1,12% | 2.220,00 |
20.12.2023 | 62,23 | 63,23 | 62,13 | 62,23 | 0,06% | 838,00 |
19.12.2023 | 62,42 | 62,65 | 61,92 | 62,20 | -0,31% | 1.745,00 |
18.12.2023 | 62,60 | 63,31 | 62,11 | 62,39 | -0,34% | 236,00 |
15.12.2023 | 62,78 | 63,98 | 62,47 | 62,60 | -0,14% | 5.112,00 |
14.12.2023 | 60,75 | 63,33 | 60,75 | 62,69 | 3,20% | 4.651,00 |
13.12.2023 | 60,83 | 60,93 | 59,87 | 60,75 | -0,19% | 910,00 |
12.12.2023 | 60,78 | 61,39 | 60,70 | 60,86 | 0,19% | 52,00 |
11.12.2023 | 61,75 | 61,95 | 60,38 | 60,75 | -1,57% | 270,00 |
08.12.2023 | 61,07 | 61,91 | 60,93 | 61,72 | 1,11% | 600,00 |
07.12.2023 | 60,22 | 61,26 | 60,04 | 61,04 | 1,25% | 572,00 |
06.12.2023 | 59,72 | 60,96 | 59,57 | 60,29 | 0,95% | 256,00 |
05.12.2023 | 58,76 | 59,86 | 58,14 | 59,72 | 1,69% | 1.146,00 |
04.12.2023 | 57,96 | 58,93 | 57,87 | 58,73 | 1,22% | 31,00 |
01.12.2023 | 57,96 | 58,20 | 57,60 | 58,02 | 0,25% | 39,00 |