36,460$
0,36%
Echtzeit-Aktienkurs BNP Paribas S.A. (Sp. ADRs)
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. (Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 36,54 | 36,54 | 36,26 | 36,41 | 0,23% | - |
| 02.05.2024 | 36,18 | 36,33 | 36,01 | 36,33 | 0,83% | - |
| 30.04.2024 | 36,24 | 36,26 | 35,99 | 36,03 | -0,73% | - |
| 29.04.2024 | 36,11 | 36,32 | 36,07 | 36,29 | 1,17% | - |
| 26.04.2024 | 36,31 | 36,31 | 35,60 | 35,87 | -2,59% | - |
| 25.04.2024 | 36,37 | 36,83 | 36,24 | 36,83 | 1,30% | - |
| 24.04.2024 | 36,08 | 36,36 | 36,05 | 36,36 | -0,27% | - |
| 23.04.2024 | 35,94 | 36,48 | 35,94 | 36,46 | 2,28% | - |
| 22.04.2024 | 35,47 | 35,65 | 35,35 | 35,65 | 2,21% | - |
| 19.04.2024 | 34,83 | 34,97 | 34,82 | 34,87 | 0,44% | - |
| 18.04.2024 | 34,72 | 34,84 | 34,55 | 34,72 | 1,21% | - |
| 17.04.2024 | 34,42 | 34,59 | 34,09 | 34,30 | 1,00% | - |
| 16.04.2024 | 34,13 | 34,13 | 33,82 | 33,96 | -2,41% | - |
| 15.04.2024 | 35,29 | 35,41 | 34,80 | 34,81 | 0,58% | - |
| 12.04.2024 | 34,85 | 34,94 | 34,59 | 34,61 | -2,16% | - |
| 11.04.2024 | 35,41 | 35,43 | 34,78 | 35,37 | -1,17% | - |
| 10.04.2024 | 35,72 | 35,99 | 35,62 | 35,79 | -1,12% | - |
| 09.04.2024 | 36,55 | 36,63 | 36,14 | 36,19 | -0,57% | - |
| 08.04.2024 | 36,41 | 36,43 | 36,32 | 36,40 | 1,06% | - |
| 05.04.2024 | 35,79 | 36,02 | 35,76 | 36,02 | 0,58% | - |
| 04.04.2024 | 36,65 | 36,65 | 35,79 | 35,81 | -0,36% | - |
| 03.04.2024 | 35,82 | 36,12 | 35,82 | 35,94 | 1,94% | - |
| 02.04.2024 | 35,25 | 35,28 | 35,12 | 35,26 | -1,14% | - |
| 28.03.2024 | 35,49 | 35,68 | 35,46 | 35,67 | 1,53% | - |
| 27.03.2024 | 35,07 | 35,34 | 34,96 | 35,13 | 0,94% | - |
| 26.03.2024 | 34,69 | 34,95 | 34,68 | 34,80 | 2,77% | - |
| 25.03.2024 | 33,93 | 34,04 | 33,83 | 33,87 | -0,38% | - |
| 22.03.2024 | 34,22 | 34,22 | 33,98 | 34,00 | -0,07% | - |
| 21.03.2024 | 33,97 | 34,21 | 33,92 | 34,02 | 0,06% | - |
| 20.03.2024 | 33,38 | 34,01 | 33,35 | 34,00 | 1,09% | - |
| 19.03.2024 | 33,78 | 33,78 | 33,62 | 33,63 | 0,70% | - |
| 18.03.2024 | 33,51 | 33,51 | 33,31 | 33,40 | 0,10% | - |
| 15.03.2024 | 33,01 | 33,51 | 33,01 | 33,37 | 1,99% | - |
| 14.03.2024 | 33,29 | 33,29 | 32,68 | 32,72 | -1,91% | - |
| 13.03.2024 | 33,54 | 33,66 | 33,35 | 33,35 | 2,28% | - |
| 12.03.2024 | 32,69 | 32,73 | 32,54 | 32,61 | 0,64% | - |
| 11.03.2024 | 32,22 | 32,42 | 32,20 | 32,40 | 0,96% | - |
| 08.03.2024 | 32,35 | 32,43 | 32,07 | 32,09 | 0,22% | - |
| 07.03.2024 | 31,67 | 32,04 | 31,63 | 32,02 | 2,84% | - |
| 06.03.2024 | 31,35 | 31,35 | 31,09 | 31,14 | 0,65% | - |
| 05.03.2024 | 30,90 | 31,17 | 30,90 | 30,94 | -0,48% | - |
| 04.03.2024 | 30,97 | 31,14 | 30,93 | 31,09 | 2,29% | - |
| 01.03.2024 | 30,39 | 30,49 | 30,19 | 30,39 | 1,40% | - |
| 29.02.2024 | 30,14 | 30,15 | 29,85 | 29,97 | -0,10% | - |
| 28.02.2024 | 29,89 | 30,10 | 29,89 | 30,00 | -0,35% | - |
| 27.02.2024 | 30,14 | 30,15 | 29,94 | 30,11 | 0,38% | - |
| 26.02.2024 | 30,07 | 30,15 | 29,94 | 30,00 | -1,74% | - |
| 23.02.2024 | 30,76 | 30,76 | 30,53 | 30,53 | 0,48% | - |
| 22.02.2024 | 30,41 | 30,46 | 30,31 | 30,38 | 0,46% | - |
| 21.02.2024 | 30,15 | 30,27 | 30,06 | 30,24 | 1,33% | - |
| 20.02.2024 | 29,80 | 29,93 | 29,70 | 29,84 | 2,39% | - |
| 16.02.2024 | 29,34 | 29,45 | 29,15 | 29,15 | -0,32% | - |
| 15.02.2024 | 28,83 | 29,25 | 28,83 | 29,24 | 1,15% | - |
| 14.02.2024 | 28,96 | 28,96 | 28,87 | 28,91 | 1,20% | - |
| 13.02.2024 | 28,99 | 28,99 | 28,49 | 28,57 | -1,74% | - |
| 12.02.2024 | 29,09 | 29,14 | 29,03 | 29,07 | 0,72% | - |
| 09.02.2024 | 28,87 | 28,88 | 28,63 | 28,86 | -1,69% | - |
| 08.02.2024 | 29,46 | 29,58 | 29,36 | 29,36 | -0,74% | - |
| 07.02.2024 | 29,72 | 29,72 | 29,44 | 29,58 | 0,28% | - |
| 06.02.2024 | 29,61 | 29,79 | 29,48 | 29,50 | -2,07% | - |
| 05.02.2024 | 30,19 | 30,19 | 30,06 | 30,12 | -0,93% | - |
| 02.02.2024 | 30,39 | 30,43 | 30,20 | 30,41 | -2,34% | - |
| 01.02.2024 | 31,52 | 31,52 | 30,86 | 31,14 | -7,67% | - |
| 31.01.2024 | 34,04 | 34,14 | 33,72 | 33,72 | -0,12% | - |
| 30.01.2024 | 33,63 | 33,82 | 33,62 | 33,76 | 0,07% | - |
| 29.01.2024 | 33,59 | 33,76 | 33,43 | 33,74 | -1,04% | - |
| 26.01.2024 | 34,02 | 34,09 | 33,93 | 34,09 | 1,45% | - |
| 25.01.2024 | 33,65 | 33,65 | 33,38 | 33,61 | -0,76% | - |
| 24.01.2024 | 33,87 | 33,93 | 33,74 | 33,87 | 1,93% | - |
| 23.01.2024 | 33,15 | 33,22 | 32,94 | 33,22 | -0,83% | - |
| 22.01.2024 | 33,64 | 33,75 | 33,45 | 33,50 | 0,81% | - |
| 19.01.2024 | 32,99 | 33,25 | 32,98 | 33,23 | 0,78% | - |
| 18.01.2024 | 33,04 | 33,07 | 32,80 | 32,98 | 0,97% | - |
| 17.01.2024 | 32,53 | 32,79 | 32,48 | 32,66 | -0,82% | - |
| 16.01.2024 | 33,00 | 33,11 | 32,86 | 32,93 | -1,66% | - |
| 12.01.2024 | 33,58 | 33,66 | 33,44 | 33,48 | -0,22% | - |
| 11.01.2024 | 33,83 | 33,87 | 33,08 | 33,56 | -2,25% | - |
| 10.01.2024 | 34,12 | 34,34 | 34,05 | 34,33 | 0,21% | - |
| 09.01.2024 | 34,14 | 34,31 | 34,14 | 34,26 | -1,17% | - |
| 08.01.2024 | 34,50 | 34,75 | 34,44 | 34,67 | 0,35% | - |
| 05.01.2024 | 34,30 | 34,72 | 34,29 | 34,54 | 0,49% | - |
| 04.01.2024 | 34,03 | 34,47 | 34,03 | 34,38 | 2,20% | - |
| 03.01.2024 | 33,68 | 33,71 | 33,56 | 33,64 | -3,22% | - |
| 02.01.2024 | 34,55 | 34,80 | 34,54 | 34,76 | 0,50% | - |
| 28.12.2023 | 34,62 | 34,70 | 34,55 | 34,58 | -1,28% | - |
| 27.12.2023 | 34,77 | 35,07 | 34,76 | 35,03 | 1,18% | - |
| 22.12.2023 | 34,76 | 34,76 | 34,56 | 34,63 | 0,29% | - |
| 21.12.2023 | 34,34 | 34,56 | 34,30 | 34,53 | 1,38% | - |
| 20.12.2023 | 34,46 | 34,52 | 34,06 | 34,06 | -0,39% | - |
| 19.12.2023 | 34,25 | 34,25 | 34,16 | 34,19 | 0,56% | - |
| 18.12.2023 | 34,02 | 34,07 | 33,85 | 34,00 | -0,59% | - |
| 15.12.2023 | 34,39 | 34,56 | 34,18 | 34,20 | -1,02% | - |
| 14.12.2023 | 34,45 | 34,71 | 34,10 | 34,56 | 4,31% | - |
| 13.12.2023 | 32,75 | 33,13 | 32,37 | 33,13 | 1,03% | - |
| 12.12.2023 | 32,85 | 32,86 | 32,71 | 32,79 | -0,17% | - |
| 11.12.2023 | 33,06 | 33,06 | 32,82 | 32,84 | -1,54% | - |
| 08.12.2023 | 33,08 | 33,35 | 33,06 | 33,35 | 1,04% | - |
| 07.12.2023 | 32,79 | 33,06 | 32,79 | 33,01 | 1,67% | - |
| 06.12.2023 | 32,75 | 32,81 | 32,47 | 32,47 | 0,84% | - |
| 05.12.2023 | 32,11 | 32,27 | 32,11 | 32,20 | 1,63% | - |