Börse:
53,065€
0,81%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
53,060€
Ask:
53,070€
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 52,60 | 53,31 | 52,51 | 53,07 | 1,03% | 6.687,00 |
| 26.05.2022 | 51,60 | 52,90 | 51,60 | 52,53 | 1,12% | 7.816,00 |
| 25.05.2022 | 52,38 | 52,38 | 51,24 | 51,95 | -0,10% | 7.268,00 |
| 24.05.2022 | 51,32 | 52,35 | 50,79 | 52,00 | 0,42% | 18.196,00 |
| 23.05.2022 | 50,18 | 52,20 | 49,77 | 51,78 | -2,08% | 21.405,00 |
| 20.05.2022 | 54,50 | 54,50 | 52,83 | 52,88 | -0,23% | 27.685,00 |
| 19.05.2022 | 53,42 | 53,45 | 52,06 | 53,00 | -0,38% | 27.623,00 |
| 18.05.2022 | 53,39 | 53,90 | 52,59 | 53,20 | -0,95% | 18.592,00 |
| 17.05.2022 | 53,23 | 53,94 | 52,79 | 53,71 | 1,82% | 19.317,00 |
| 16.05.2022 | 52,90 | 53,22 | 51,69 | 52,75 | -0,40% | 21.714,00 |
| 13.05.2022 | 52,09 | 53,20 | 51,64 | 52,96 | 3,30% | 12.000,00 |
| 12.05.2022 | 51,39 | 51,93 | 50,50 | 51,27 | -0,02% | 22.837,00 |
| 11.05.2022 | 52,02 | 52,30 | 51,06 | 51,28 | -0,39% | 12.082,00 |
| 10.05.2022 | 50,30 | 52,00 | 50,22 | 51,48 | 2,96% | 20.337,00 |
| 09.05.2022 | 50,78 | 51,17 | 49,95 | 50,00 | -2,04% | 15.204,00 |
| 06.05.2022 | 50,83 | 51,55 | 50,32 | 51,04 | 1,15% | 17.628,00 |
| 05.05.2022 | 52,01 | 53,00 | 50,46 | 50,46 | -2,96% | 28.223,00 |
| 04.05.2022 | 51,51 | 52,52 | 51,00 | 52,00 | 0,54% | 21.277,00 |
| 03.05.2022 | 50,15 | 51,72 | 49,50 | 51,72 | 5,57% | 25.145,00 |
| 02.05.2022 | 49,39 | 49,80 | 48,15 | 48,99 | -1,03% | 13.406,00 |
| 29.04.2022 | 50,13 | 50,15 | 49,05 | 49,50 | -1,16% | 7.092,00 |
| 28.04.2022 | 50,42 | 50,93 | 48,68 | 50,08 | 0,73% | 7.455,00 |
| 27.04.2022 | 50,91 | 51,07 | 49,46 | 49,72 | -0,91% | 11.414,00 |
| 26.04.2022 | 51,60 | 52,00 | 49,89 | 50,17 | -4,04% | 14.499,00 |
| 25.04.2022 | 51,80 | 52,28 | 50,48 | 52,28 | 1,12% | 21.244,00 |
| 22.04.2022 | 51,90 | 52,55 | 50,84 | 51,70 | -0,86% | 19.238,00 |
| 21.04.2022 | 51,57 | 52,87 | 51,37 | 52,15 | 1,54% | 34.584,00 |
| 20.04.2022 | 50,00 | 52,26 | 49,87 | 51,36 | 2,41% | 25.490,00 |
| 19.04.2022 | 49,76 | 50,22 | 49,14 | 50,15 | 1,04% | 13.689,00 |
| 14.04.2022 | 49,34 | 49,99 | 49,00 | 49,64 | 1,13% | 6.832,00 |
| 13.04.2022 | 49,32 | 49,32 | 48,56 | 49,08 | 0,91% | 8.790,00 |
| 12.04.2022 | 48,43 | 49,41 | 47,30 | 48,64 | -0,13% | 25.129,00 |
| 11.04.2022 | 48,90 | 49,75 | 48,00 | 48,70 | 1,04% | 26.429,00 |
| 08.04.2022 | 47,44 | 49,00 | 47,25 | 48,20 | 1,53% | 29.716,00 |
| 07.04.2022 | 47,87 | 47,90 | 46,50 | 47,48 | -0,27% | 28.460,00 |
| 06.04.2022 | 49,28 | 49,50 | 46,59 | 47,61 | -3,12% | 88.953,00 |
| 05.04.2022 | 51,43 | 51,46 | 48,80 | 49,14 | -4,77% | 45.224,00 |
| 04.04.2022 | 52,33 | 52,62 | 50,59 | 51,60 | -0,19% | 22.339,00 |
| 01.04.2022 | 52,06 | 52,36 | 51,29 | 51,70 | -0,75% | 21.573,00 |
| 31.03.2022 | 53,19 | 53,24 | 51,68 | 52,09 | -1,18% | 16.343,00 |
| 30.03.2022 | 54,04 | 54,13 | 52,68 | 52,71 | -2,95% | 25.864,00 |
| 29.03.2022 | 51,60 | 54,88 | 51,60 | 54,31 | 5,70% | 22.604,00 |
| 28.03.2022 | 50,55 | 52,06 | 50,12 | 51,38 | 1,58% | 15.277,00 |
| 25.03.2022 | 51,89 | 51,89 | 49,90 | 50,58 | -2,84% | 31.064,00 |
| 24.03.2022 | 52,20 | 52,85 | 51,13 | 52,06 | -0,10% | 16.539,00 |
| 23.03.2022 | 54,25 | 54,25 | 52,01 | 52,11 | -3,46% | 28.025,00 |
| 22.03.2022 | 52,55 | 54,23 | 52,55 | 53,98 | 2,60% | 13.974,00 |
| 21.03.2022 | 55,00 | 55,00 | 52,30 | 52,61 | -1,88% | 21.033,00 |
| 18.03.2022 | 53,41 | 54,00 | 52,43 | 53,62 | 0,24% | 21.432,00 |
| 17.03.2022 | 54,80 | 55,07 | 52,40 | 53,49 | -2,78% | 17.084,00 |
| 16.03.2022 | 52,14 | 55,53 | 52,12 | 55,02 | 6,20% | 31.155,00 |
| 15.03.2022 | 50,64 | 51,92 | 49,48 | 51,81 | 2,09% | 13.053,00 |
| 14.03.2022 | 49,55 | 51,49 | 49,53 | 50,75 | 4,26% | 20.675,00 |
| 11.03.2022 | 50,00 | 50,37 | 47,70 | 48,68 | -2,22% | 27.518,00 |
| 10.03.2022 | 51,37 | 51,96 | 49,10 | 49,78 | -2,81% | 26.197,00 |
| 09.03.2022 | 48,80 | 52,29 | 48,23 | 51,22 | 5,19% | 42.953,00 |
| 08.03.2022 | 44,68 | 50,00 | 44,10 | 48,70 | 8,63% | 29.091,00 |
| 07.03.2022 | 46,51 | 46,51 | 43,09 | 44,83 | -7,08% | 49.713,00 |
| 04.03.2022 | 50,51 | 50,51 | 47,02 | 48,24 | -5,67% | 70.546,00 |
| 03.03.2022 | 50,81 | 52,27 | 50,08 | 51,14 | 0,87% | 17.547,00 |
| 02.03.2022 | 49,34 | 51,30 | 45,80 | 50,70 | 4,01% | 29.234,00 |
| 01.03.2022 | 52,56 | 53,50 | 48,03 | 48,75 | -6,69% | 54.152,00 |
| 28.02.2022 | 56,22 | 56,22 | 51,55 | 52,24 | -8,45% | 50.600,00 |
| 25.02.2022 | 56,54 | 57,56 | 53,97 | 57,06 | 1,89% | 26.048,00 |
| 24.02.2022 | 58,00 | 58,02 | 53,98 | 56,00 | -5,25% | 65.267,00 |
| 23.02.2022 | 60,74 | 61,58 | 59,00 | 59,10 | -2,88% | 14.371,00 |
| 22.02.2022 | 60,00 | 61,40 | 58,00 | 60,85 | 1,38% | 21.660,00 |
| 21.02.2022 | 61,77 | 62,74 | 60,01 | 60,02 | -2,99% | 22.870,00 |
| 18.02.2022 | 62,05 | 62,75 | 61,06 | 61,87 | 0,18% | 13.707,00 |
| 17.02.2022 | 63,39 | 63,39 | 61,45 | 61,76 | -2,86% | 13.189,00 |
| 16.02.2022 | 63,98 | 64,03 | 62,40 | 63,58 | -0,49% | 16.962,00 |
| 15.02.2022 | 61,85 | 63,89 | 61,55 | 63,89 | 3,38% | 16.341,00 |
| 14.02.2022 | 62,82 | 63,06 | 61,06 | 61,80 | -1,53% | 31.784,00 |
| 11.02.2022 | 66,20 | 66,27 | 62,59 | 62,76 | -5,20% | 37.215,00 |
| 10.02.2022 | 66,99 | 68,00 | 66,00 | 66,20 | -0,82% | 76.796,00 |
| 09.02.2022 | 66,14 | 66,99 | 65,27 | 66,75 | 0,98% | 21.433,00 |
| 08.02.2022 | 66,57 | 66,57 | 63,00 | 66,10 | -0,51% | 35.899,00 |
| 07.02.2022 | 65,21 | 66,44 | 63,98 | 66,44 | 2,28% | 14.545,00 |
| 04.02.2022 | 64,23 | 66,29 | 64,05 | 64,96 | 1,77% | 21.111,00 |
| 03.02.2022 | 63,68 | 63,97 | 62,50 | 63,83 | 0,17% | 18.905,00 |
| 02.02.2022 | 65,47 | 65,47 | 62,57 | 63,72 | -2,16% | 19.663,00 |
| 01.02.2022 | 63,70 | 65,60 | 63,36 | 65,13 | 2,24% | 28.824,00 |
| 31.01.2022 | 63,86 | 63,99 | 62,45 | 63,70 | 0,52% | 21.154,00 |
| 28.01.2022 | 64,88 | 64,88 | 62,13 | 63,37 | -1,93% | 10.766,00 |
| 27.01.2022 | 63,86 | 65,63 | 63,00 | 64,62 | 0,26% | 25.644,00 |
| 26.01.2022 | 62,60 | 64,69 | 62,53 | 64,45 | 2,96% | 36.364,00 |
| 25.01.2022 | 60,99 | 62,60 | 60,58 | 62,60 | 2,71% | 14.221,00 |
| 24.01.2022 | 62,01 | 62,62 | 58,71 | 60,95 | -0,89% | 32.334,00 |
| 21.01.2022 | 63,54 | 63,63 | 61,15 | 61,50 | -2,84% | 13.261,00 |
| 20.01.2022 | 65,12 | 65,60 | 63,09 | 63,30 | -2,90% | 8.191,00 |
| 19.01.2022 | 66,08 | 66,20 | 64,01 | 65,19 | -1,85% | 12.774,00 |
| 18.01.2022 | 66,31 | 66,67 | 65,43 | 66,42 | -0,52% | 9.669,00 |
| 17.01.2022 | 66,79 | 66,98 | 65,95 | 66,77 | 0,42% | 10.667,00 |
| 14.01.2022 | 66,74 | 66,80 | 65,61 | 66,49 | -0,17% | 11.123,00 |
| 13.01.2022 | 65,70 | 66,99 | 65,16 | 66,60 | 1,68% | 11.397,00 |
| 12.01.2022 | 64,74 | 65,65 | 64,58 | 65,50 | 1,17% | 25.967,00 |
| 11.01.2022 | 64,99 | 64,99 | 63,85 | 64,74 | -0,37% | 11.627,00 |
| 10.01.2022 | 64,97 | 64,98 | 63,91 | 64,98 | 0,20% | 11.911,00 |
| 07.01.2022 | 64,73 | 64,86 | 63,70 | 64,85 | 0,40% | 6.647,00 |
| 06.01.2022 | 62,51 | 64,99 | 62,50 | 64,59 | 2,77% | 16.793,00 |