56,060€
-3,69%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 57,86 | 58,15 | 55,07 | 55,82 | 0,65% | - |
| 16.12.2021 | 56,54 | 58,23 | 55,11 | 55,46 | -0,96% | - |
| 15.12.2021 | 56,30 | 57,65 | 54,76 | 56,00 | 0,26% | - |
| 14.12.2021 | 54,90 | 57,78 | 54,57 | 55,86 | -0,11% | - |
| 13.12.2021 | 57,80 | 58,02 | 54,72 | 55,92 | -0,98% | - |
| 10.12.2021 | 55,53 | 58,23 | 55,53 | 56,47 | -2,93% | - |
| 09.12.2021 | 54,95 | 58,47 | 54,95 | 58,18 | -0,73% | - |
| 08.12.2021 | 60,35 | 60,63 | 54,85 | 58,60 | 0,39% | - |
| 07.12.2021 | 54,85 | 58,80 | 54,85 | 58,38 | 3,10% | - |
| 06.12.2021 | 57,40 | 58,25 | 56,15 | 56,62 | 1,48% | - |
| 03.12.2021 | 55,53 | 57,08 | 55,22 | 55,80 | -1,24% | - |
| 02.12.2021 | 55,17 | 56,75 | 54,66 | 56,50 | -0,75% | - |
| 01.12.2021 | 53,58 | 56,94 | 53,58 | 56,92 | 6,24% | - |
| 30.11.2021 | 53,71 | 55,80 | 52,73 | 53,58 | -0,33% | - |
| 29.11.2021 | 52,96 | 56,48 | 52,96 | 53,76 | -2,67% | - |
| 26.11.2021 | 53,13 | 57,08 | 52,93 | 55,23 | -6,18% | - |
| 25.11.2021 | 57,18 | 59,28 | 57,09 | 58,87 | 0,56% | - |
| 24.11.2021 | 57,29 | 59,67 | 57,13 | 58,54 | -0,71% | - |
| 23.11.2021 | 57,22 | 59,31 | 56,85 | 58,96 | 3,06% | - |
| 22.11.2021 | 57,01 | 59,00 | 56,81 | 57,21 | -0,87% | - |
| 19.11.2021 | 55,40 | 61,42 | 53,44 | 57,71 | -3,14% | - |
| 18.11.2021 | 53,85 | 60,50 | 53,85 | 59,58 | -1,36% | - |
| 17.11.2021 | 53,92 | 60,71 | 53,92 | 60,40 | -0,03% | - |
| 16.11.2021 | 56,25 | 61,26 | 55,72 | 60,42 | 7,48% | - |
| 15.11.2021 | 51,17 | 62,52 | 47,26 | 56,22 | -5,31% | - |
| 12.11.2021 | 56,11 | 60,24 | 54,15 | 59,37 | 5,82% | - |
| 11.11.2021 | 56,11 | 60,42 | 54,15 | 56,11 | 1,58% | - |
| 10.11.2021 | 59,08 | 60,31 | 54,15 | 55,24 | -6,19% | - |
| 09.11.2021 | 59,08 | 60,19 | 54,15 | 58,88 | -1,13% | - |
| 08.11.2021 | 59,08 | 60,55 | 54,15 | 59,55 | 0,08% | - |
| 05.11.2021 | 61,05 | 67,00 | 55,06 | 59,50 | 0,81% | - |
| 04.11.2021 | 59,08 | 63,77 | 54,84 | 59,02 | -1,34% | - |
| 03.11.2021 | 59,08 | 59,94 | 53,63 | 59,82 | 7,63% | - |
| 02.11.2021 | 53,63 | 67,00 | 53,63 | 55,58 | 0,00% | - |
| 01.11.2021 | 59,72 | 59,87 | 55,31 | 55,58 | 2,17% | - |
| 29.10.2021 | 61,80 | 61,80 | 53,63 | 54,40 | -5,12% | - |
| 28.10.2021 | 53,63 | 59,08 | 53,63 | 57,34 | -0,63% | - |
| 27.10.2021 | 55,58 | 59,08 | 54,28 | 57,70 | -1,13% | - |
| 26.10.2021 | 55,58 | 59,08 | 53,63 | 58,36 | 0,00% | - |
| 25.10.2021 | 55,36 | 59,06 | 53,63 | 58,36 | 1,25% | - |
| 22.10.2021 | 56,12 | 59,08 | 54,33 | 57,64 | 5,77% | - |
| 21.10.2021 | 56,58 | 59,33 | 54,23 | 54,50 | -0,50% | - |
| 20.10.2021 | 54,17 | 59,08 | 54,17 | 54,77 | -5,70% | - |
| 19.10.2021 | 56,12 | 59,64 | 54,43 | 58,08 | 4,92% | - |
| 18.10.2021 | 59,08 | 59,75 | 54,52 | 55,36 | 0,00% | - |
| 15.10.2021 | 56,58 | 59,08 | 54,23 | 55,36 | -4,65% | - |
| 14.10.2021 | 54,75 | 59,08 | 53,71 | 58,06 | 0,29% | - |
| 13.10.2021 | 54,58 | 59,08 | 53,56 | 57,89 | 4,57% | - |
| 12.10.2021 | 54,75 | 67,00 | 53,78 | 55,36 | -5,17% | - |
| 11.10.2021 | 59,08 | 59,08 | 54,17 | 58,37 | 2,15% | - |
| 08.10.2021 | 55,58 | 59,08 | 54,02 | 57,14 | -0,16% | - |
| 07.10.2021 | 55,36 | 59,08 | 53,65 | 57,23 | 6,56% | - |
| 06.10.2021 | 55,36 | 59,08 | 53,38 | 53,71 | -3,37% | - |
| 05.10.2021 | 55,58 | 58,38 | 52,84 | 55,58 | -2,70% | - |
| 04.10.2021 | 52,95 | 57,26 | 52,78 | 57,12 | 8,51% | - |
| 10.09.2021 | 56,25 | 59,75 | 52,55 | 52,64 | -1,98% | - |
| 09.09.2021 | 55,90 | 59,75 | 52,72 | 53,71 | 0,53% | - |
| 08.09.2021 | 59,40 | 59,40 | 52,49 | 53,42 | -1,71% | - |
| 07.09.2021 | 55,90 | 57,27 | 52,91 | 54,35 | 0,40% | - |
| 06.09.2021 | 52,83 | 57,10 | 52,76 | 54,14 | -3,16% | - |
| 03.09.2021 | 55,90 | 57,29 | 52,80 | 55,90 | -2,43% | - |
| 02.09.2021 | 55,90 | 57,39 | 53,02 | 57,30 | 2,50% | - |
| 01.09.2021 | 59,40 | 59,40 | 51,11 | 55,90 | 4,71% | - |
| 31.08.2021 | 51,11 | 57,13 | 51,11 | 53,39 | 0,63% | - |
| 30.08.2021 | 53,39 | 54,26 | 51,11 | 53,05 | -0,73% | - |
| 27.08.2021 | 53,39 | 57,13 | 51,11 | 53,44 | -0,71% | - |
| 26.08.2021 | 59,40 | 59,40 | 51,11 | 53,82 | -1,24% | - |
| 25.08.2021 | 53,39 | 59,50 | 51,11 | 54,50 | 2,76% | - |
| 24.08.2021 | 59,40 | 59,40 | 51,11 | 53,03 | 0,17% | - |
| 23.08.2021 | 57,13 | 57,13 | 49,91 | 52,94 | -1,02% | - |
| 20.08.2021 | 51,11 | 53,63 | 49,35 | 53,49 | 2,92% | - |
| 19.08.2021 | 57,13 | 57,13 | 49,38 | 51,97 | -2,50% | - |
| 18.08.2021 | 51,11 | 57,13 | 49,82 | 53,30 | 0,78% | - |
| 17.08.2021 | 51,11 | 57,13 | 50,06 | 52,89 | 4,67% | - |
| 16.08.2021 | 51,11 | 57,13 | 50,43 | 50,53 | -6,79% | - |
| 13.08.2021 | 60,50 | 60,50 | 51,11 | 54,21 | -0,44% | - |
| 12.08.2021 | 57,00 | 57,13 | 53,63 | 54,45 | -0,15% | - |
| 11.08.2021 | 53,63 | 57,44 | 50,60 | 54,53 | 0,69% | - |
| 10.08.2021 | 56,25 | 60,00 | 50,44 | 54,16 | -0,22% | - |
| 09.08.2021 | 57,13 | 57,13 | 50,49 | 54,28 | 7,19% | - |
| 06.08.2021 | 57,13 | 57,13 | 49,71 | 50,64 | -5,58% | - |
| 05.08.2021 | 53,63 | 57,13 | 49,43 | 53,63 | 3,01% | - |
| 04.08.2021 | 53,63 | 56,02 | 49,30 | 52,06 | 1,21% | - |
| 03.08.2021 | 53,63 | 55,82 | 49,10 | 51,44 | -7,08% | - |
| 02.08.2021 | 55,55 | 56,03 | 49,08 | 55,36 | 7,66% | - |
| 30.07.2021 | 53,63 | 59,05 | 51,19 | 51,42 | 3,44% | - |
| 29.07.2021 | 53,63 | 56,17 | 49,24 | 49,71 | 1,00% | - |
| 28.07.2021 | 53,63 | 55,82 | 49,13 | 49,22 | -4,08% | - |
| 27.07.2021 | 53,63 | 57,13 | 48,93 | 51,32 | -0,59% | - |
| 26.07.2021 | 55,02 | 55,86 | 48,47 | 51,62 | -6,53% | - |
| 23.07.2021 | 52,56 | 55,45 | 48,69 | 55,23 | 13,39% | - |
| 22.07.2021 | 53,63 | 55,47 | 48,67 | 48,71 | -1,85% | - |
| 21.07.2021 | 53,63 | 55,11 | 47,88 | 49,63 | 3,18% | - |
| 20.07.2021 | 53,63 | 54,44 | 47,49 | 48,10 | 1,03% | - |
| 19.07.2021 | 54,50 | 54,70 | 47,31 | 47,61 | -4,70% | - |
| 16.07.2021 | 53,63 | 55,53 | 48,47 | 49,95 | -1,24% | - |
| 15.07.2021 | 53,63 | 55,42 | 48,82 | 50,58 | 2,77% | - |
| 14.07.2021 | 53,63 | 55,75 | 49,01 | 49,22 | 0,31% | - |
| 13.07.2021 | 53,63 | 55,71 | 48,97 | 49,07 | -0,29% | - |
| 12.07.2021 | 53,63 | 55,57 | 48,58 | 49,21 | 0,28% | - |