65,060€
1,43%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 64,29 | 65,18 | 64,29 | 65,05 | 1,41% | 2.917,00 |
| 17.04.2024 | 63,66 | 64,99 | 63,66 | 64,14 | 0,50% | 11.693,00 |
| 16.04.2024 | 64,90 | 65,15 | 63,64 | 63,82 | -2,07% | 11.414,00 |
| 15.04.2024 | 64,86 | 66,55 | 64,86 | 65,17 | 0,91% | 25.715,00 |
| 12.04.2024 | 65,64 | 66,36 | 64,01 | 64,58 | -1,84% | 13.529,00 |
| 11.04.2024 | 66,41 | 67,15 | 64,84 | 65,79 | -0,81% | 16.238,00 |
| 10.04.2024 | 66,56 | 67,54 | 66,19 | 66,33 | -0,63% | 16.352,00 |
| 09.04.2024 | 67,08 | 67,39 | 66,22 | 66,75 | -0,37% | 5.767,00 |
| 08.04.2024 | 66,11 | 67,27 | 66,11 | 67,00 | 1,38% | 14.116,00 |
| 05.04.2024 | 65,91 | 66,62 | 65,91 | 66,09 | 0,14% | 9.594,00 |
| 04.04.2024 | 66,20 | 67,56 | 66,00 | 66,00 | -0,50% | 34.641,00 |
| 03.04.2024 | 65,17 | 66,83 | 63,97 | 66,33 | 1,70% | 20.752,00 |
| 02.04.2024 | 65,72 | 66,57 | 65,01 | 65,22 | -0,75% | 35.328,00 |
| 28.03.2024 | 64,96 | 66,13 | 64,69 | 65,71 | 1,09% | 21.922,00 |
| 27.03.2024 | 64,22 | 65,31 | 63,80 | 65,00 | 1,33% | 16.256,00 |
| 26.03.2024 | 63,06 | 64,47 | 62,83 | 64,15 | 1,36% | 20.078,00 |
| 25.03.2024 | 63,18 | 63,29 | 62,06 | 63,29 | 0,94% | 11.698,00 |
| 22.03.2024 | 62,40 | 63,60 | 62,17 | 62,70 | 0,43% | 21.782,00 |
| 21.03.2024 | 62,23 | 63,00 | 62,10 | 62,43 | 0,74% | 10.803,00 |
| 20.03.2024 | 61,92 | 62,45 | 61,47 | 61,97 | -0,56% | 17.484,00 |
| 19.03.2024 | 61,07 | 62,32 | 60,70 | 62,32 | 1,20% | 20.563,00 |
| 18.03.2024 | 61,63 | 61,80 | 60,90 | 61,58 | -0,05% | 12.539,00 |
| 15.03.2024 | 60,17 | 61,64 | 59,91 | 61,61 | 2,26% | 14.115,00 |
| 14.03.2024 | 61,19 | 61,21 | 59,66 | 60,25 | -1,50% | 12.260,00 |
| 13.03.2024 | 59,56 | 61,74 | 59,56 | 61,17 | 2,48% | 27.152,00 |
| 12.03.2024 | 59,58 | 60,11 | 59,17 | 59,69 | 1,02% | 18.033,00 |
| 11.03.2024 | 58,99 | 59,40 | 58,66 | 59,09 | 0,07% | 9.276,00 |
| 08.03.2024 | 58,72 | 59,18 | 58,38 | 59,05 | 0,89% | 12.247,00 |
| 07.03.2024 | 57,50 | 58,89 | 57,15 | 58,53 | 1,90% | 14.790,00 |
| 06.03.2024 | 57,22 | 57,80 | 57,22 | 57,44 | 0,42% | 7.876,00 |
| 05.03.2024 | 56,61 | 57,42 | 56,61 | 57,20 | 0,03% | 10.138,00 |
| 04.03.2024 | 56,51 | 58,05 | 56,40 | 57,18 | 1,38% | 22.976,00 |
| 01.03.2024 | 56,00 | 56,70 | 55,41 | 56,40 | 1,48% | 14.578,00 |
| 29.02.2024 | 55,61 | 56,10 | 55,17 | 55,58 | 0,58% | 9.948,00 |
| 28.02.2024 | 55,97 | 55,99 | 55,15 | 55,26 | -0,86% | 13.533,00 |
| 27.02.2024 | 55,54 | 55,97 | 55,17 | 55,74 | 0,52% | 7.910,00 |
| 26.02.2024 | 56,99 | 56,99 | 55,14 | 55,45 | -2,36% | 26.096,00 |
| 23.02.2024 | 56,45 | 56,99 | 56,10 | 56,79 | 0,87% | 24.075,00 |
| 22.02.2024 | 56,69 | 56,75 | 56,00 | 56,30 | 0,46% | 13.571,00 |
| 21.02.2024 | 55,65 | 56,57 | 55,59 | 56,04 | 1,34% | 12.109,00 |
| 20.02.2024 | 54,97 | 55,74 | 54,62 | 55,30 | 0,16% | 15.271,00 |
| 19.02.2024 | 54,50 | 55,29 | 54,11 | 55,21 | 1,88% | 17.153,00 |
| 16.02.2024 | 54,50 | 54,91 | 54,09 | 54,19 | -0,42% | 16.087,00 |
| 15.02.2024 | 54,07 | 54,63 | 53,52 | 54,42 | 0,87% | 21.630,00 |
| 14.02.2024 | 53,96 | 54,28 | 53,43 | 53,95 | 0,19% | 17.334,00 |
| 13.02.2024 | 53,80 | 54,60 | 53,51 | 53,85 | -0,28% | 15.415,00 |
| 12.02.2024 | 53,77 | 54,49 | 53,50 | 54,00 | 0,56% | 16.757,00 |
| 09.02.2024 | 54,42 | 54,84 | 53,10 | 53,70 | -1,92% | 42.699,00 |
| 08.02.2024 | 55,13 | 55,33 | 54,26 | 54,75 | -0,58% | 19.343,00 |
| 07.02.2024 | 55,29 | 55,74 | 54,52 | 55,07 | 0,16% | 19.967,00 |
| 06.02.2024 | 56,45 | 56,53 | 54,81 | 54,98 | -2,08% | 22.920,00 |
| 05.02.2024 | 56,44 | 57,18 | 55,67 | 56,15 | -0,21% | 21.391,00 |
| 02.02.2024 | 57,89 | 58,35 | 55,88 | 56,27 | -2,48% | 59.611,00 |
| 01.02.2024 | 61,40 | 61,80 | 56,48 | 57,70 | -8,22% | 117.603,00 |
| 31.01.2024 | 62,31 | 63,10 | 62,21 | 62,87 | 0,69% | 10.767,00 |
| 30.01.2024 | 62,40 | 62,49 | 61,90 | 62,44 | 0,76% | 4.445,00 |
| 29.01.2024 | 62,54 | 62,82 | 61,90 | 61,97 | -0,83% | 2.528,00 |
| 26.01.2024 | 61,55 | 62,67 | 61,28 | 62,49 | 0,74% | 6.824,00 |
| 25.01.2024 | 61,93 | 62,08 | 61,34 | 62,03 | -0,02% | 7.173,00 |
| 24.01.2024 | 61,93 | 62,17 | 61,60 | 62,04 | 1,22% | 4.159,00 |
| 23.01.2024 | 61,77 | 61,81 | 60,95 | 61,29 | -0,49% | 5.256,00 |
| 22.01.2024 | 60,74 | 62,16 | 60,71 | 61,59 | 0,85% | 10.440,00 |
| 19.01.2024 | 60,72 | 61,16 | 60,59 | 61,07 | 0,89% | 2.456,00 |
| 18.01.2024 | 60,50 | 61,04 | 60,21 | 60,53 | 0,83% | 2.045,00 |
| 17.01.2024 | 60,44 | 60,44 | 59,43 | 60,03 | -1,49% | 9.218,00 |
| 16.01.2024 | 60,00 | 61,06 | 59,90 | 60,94 | -0,88% | 5.599,00 |
| 15.01.2024 | 61,16 | 61,54 | 60,65 | 61,48 | 0,24% | 2.306,00 |
| 12.01.2024 | 61,27 | 61,62 | 60,50 | 61,33 | -0,08% | 12.038,00 |
| 11.01.2024 | 62,36 | 62,75 | 60,43 | 61,38 | -2,03% | 13.127,00 |
| 10.01.2024 | 62,36 | 62,75 | 62,14 | 62,65 | 0,35% | 4.488,00 |
| 09.01.2024 | 63,18 | 63,44 | 62,37 | 62,43 | -1,22% | 5.720,00 |
| 08.01.2024 | 62,70 | 63,44 | 62,60 | 63,20 | -0,36% | 5.683,00 |
| 05.01.2024 | 62,55 | 63,50 | 62,03 | 63,43 | 1,16% | 12.921,00 |
| 04.01.2024 | 61,48 | 62,97 | 61,48 | 62,70 | 1,54% | 4.056,00 |
| 03.01.2024 | 63,35 | 63,73 | 61,40 | 61,75 | -2,43% | 9.439,00 |
| 02.01.2024 | 62,78 | 63,81 | 62,19 | 63,29 | 0,84% | 6.358,00 |
| 29.12.2023 | 62,43 | 62,83 | 62,43 | 62,76 | 0,63% | 4.699,00 |
| 28.12.2023 | 63,37 | 63,40 | 62,33 | 62,37 | -1,33% | 3.996,00 |
| 27.12.2023 | 62,69 | 63,52 | 62,69 | 63,21 | 0,57% | 8.191,00 |
| 22.12.2023 | 62,61 | 63,31 | 62,57 | 62,85 | 0,08% | 10.338,00 |
| 21.12.2023 | 62,38 | 63,07 | 62,11 | 62,80 | 0,59% | 7.600,00 |
| 20.12.2023 | 62,36 | 63,09 | 62,29 | 62,43 | 0,53% | 8.252,00 |
| 19.12.2023 | 62,34 | 62,65 | 61,74 | 62,10 | -0,46% | 4.820,00 |
| 18.12.2023 | 62,23 | 63,25 | 62,10 | 62,39 | 0,00% | 9.124,00 |
| 15.12.2023 | 62,60 | 63,96 | 62,39 | 62,39 | -0,65% | 19.509,00 |
| 14.12.2023 | 60,91 | 63,42 | 60,87 | 62,80 | 3,49% | 34.048,00 |
| 13.12.2023 | 60,39 | 60,90 | 59,75 | 60,68 | -0,20% | 10.288,00 |
| 12.12.2023 | 60,67 | 61,35 | 60,67 | 60,80 | 0,23% | 12.292,00 |
| 11.12.2023 | 61,98 | 62,00 | 60,30 | 60,66 | -1,70% | 29.746,00 |
| 08.12.2023 | 61,09 | 61,90 | 61,05 | 61,71 | 0,85% | 12.416,00 |
| 07.12.2023 | 60,30 | 61,39 | 60,16 | 61,19 | 1,59% | 8.757,00 |
| 06.12.2023 | 59,87 | 60,91 | 59,64 | 60,23 | 0,72% | 17.206,00 |
| 05.12.2023 | 58,64 | 59,94 | 58,08 | 59,80 | 1,70% | 15.370,00 |
| 04.12.2023 | 58,50 | 58,99 | 58,00 | 58,80 | 1,12% | 7.032,00 |
| 01.12.2023 | 57,90 | 58,25 | 57,61 | 58,15 | 0,43% | 9.921,00 |
| 30.11.2023 | 57,10 | 57,92 | 57,04 | 57,90 | 1,47% | 6.709,00 |
| 29.11.2023 | 56,39 | 57,10 | 56,22 | 57,06 | 1,17% | 7.699,00 |
| 28.11.2023 | 56,27 | 56,81 | 55,98 | 56,40 | 0,12% | 6.820,00 |
| 27.11.2023 | 57,48 | 57,48 | 56,08 | 56,33 | -1,47% | 7.779,00 |
| 24.11.2023 | 56,48 | 57,25 | 56,48 | 57,17 | 1,46% | 2.914,00 |