Börse:
54,030€
-0,70%
Echtzeit-Aktienkurs BNP PARIBAS INH. EO 2
Bid:
54,030€
Ask:
54,030€
Aktienkurse zur BNP PARIBAS INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 54,57 | 54,82 | 53,49 | 54,08 | -0,79% | 139,00 |
| 16.09.2021 | 53,80 | 54,85 | 53,76 | 54,51 | 0,99% | 180,00 |
| 15.09.2021 | 53,53 | 54,01 | 53,18 | 53,97 | 0,80% | 939,00 |
| 14.09.2021 | 54,34 | 54,35 | 53,06 | 53,54 | -1,57% | 1.250,00 |
| 13.09.2021 | 53,37 | 54,77 | 53,00 | 54,40 | 2,84% | 1.866,00 |
| 10.09.2021 | 54,34 | 54,37 | 52,53 | 52,90 | -1,52% | 3.668,00 |
| 09.09.2021 | 53,23 | 54,56 | 52,83 | 53,71 | -0,46% | 2.825,00 |
| 08.09.2021 | 54,35 | 54,36 | 53,06 | 53,96 | -0,68% | - |
| 07.09.2021 | 54,18 | 54,66 | 53,95 | 54,33 | 0,18% | 439,00 |
| 06.09.2021 | 54,36 | 54,78 | 53,71 | 54,23 | -1,09% | 390,00 |
| 02.09.2021 | 54,74 | 54,90 | 54,18 | 54,83 | 1,16% | - |
| 01.09.2021 | 53,75 | 55,14 | 53,75 | 54,20 | 1,31% | 100,00 |
| 31.08.2021 | 52,98 | 53,81 | 52,81 | 53,50 | 0,55% | 600,00 |
| 30.08.2021 | 53,36 | 53,76 | 52,82 | 53,21 | -0,82% | 412,00 |
| 26.08.2021 | 54,26 | 54,26 | 53,44 | 53,65 | -1,07% | 347,00 |
| 25.08.2021 | 53,50 | 54,35 | 52,94 | 54,23 | 1,38% | 940,00 |
| 24.08.2021 | 52,92 | 53,51 | 52,42 | 53,49 | 1,35% | 100,00 |
| 23.08.2021 | 52,47 | 52,95 | 52,39 | 52,78 | 1,40% | - |
| 19.08.2021 | 52,93 | 52,98 | 51,43 | 52,05 | -1,08% | 340,00 |
| 18.08.2021 | 53,33 | 53,42 | 52,29 | 52,62 | -0,53% | 120,00 |
| 17.08.2021 | 54,04 | 54,12 | 52,63 | 52,90 | -1,65% | 992,00 |
| 16.08.2021 | 54,14 | 54,33 | 53,50 | 53,79 | -1,36% | 1.600,00 |
| 12.08.2021 | 54,95 | 55,02 | 54,27 | 54,53 | -0,78% | 690,00 |
| 11.08.2021 | 53,98 | 54,98 | 53,85 | 54,96 | 1,76% | 320,00 |
| 10.08.2021 | 54,16 | 54,26 | 53,42 | 54,01 | -0,35% | 6.000,00 |
| 09.08.2021 | 53,96 | 54,25 | 53,61 | 54,20 | 3,44% | 1.788,00 |
| 05.08.2021 | 51,93 | 52,52 | 51,54 | 52,40 | 1,00% | 150,00 |
| 04.08.2021 | 51,73 | 52,15 | 51,24 | 51,88 | 0,52% | 710,00 |
| 03.08.2021 | 51,15 | 51,87 | 50,79 | 51,61 | 1,24% | 327,00 |
| 02.08.2021 | 51,75 | 52,18 | 50,75 | 50,98 | -2,62% | 1.600,00 |
| 29.07.2021 | 51,24 | 52,54 | 51,11 | 52,35 | 2,69% | 3.470,00 |
| 28.07.2021 | 51,55 | 51,75 | 50,89 | 50,98 | -0,22% | 4.178,00 |
| 27.07.2021 | 51,74 | 51,74 | 50,51 | 51,09 | -0,06% | - |
| 26.07.2021 | 50,67 | 51,84 | 49,59 | 51,12 | 2,02% | 3.442,00 |
| 22.07.2021 | 50,65 | 51,05 | 49,93 | 50,11 | -1,28% | 400,00 |
| 21.07.2021 | 49,19 | 51,24 | 48,42 | 50,76 | 3,45% | 1.209,00 |
| 20.07.2021 | 47,95 | 49,47 | 47,65 | 49,07 | 2,53% | 357,00 |
| 19.07.2021 | 49,53 | 49,63 | 47,32 | 47,86 | -3,89% | 610,00 |
| 16.07.2021 | 50,74 | 51,13 | 49,58 | 49,79 | -1,78% | - |
| 15.07.2021 | 51,26 | 51,27 | 50,27 | 50,69 | -1,21% | 10,00 |
| 14.07.2021 | 50,85 | 51,62 | 50,66 | 51,31 | 0,79% | 295,00 |
| 13.07.2021 | 51,10 | 51,54 | 50,62 | 50,91 | -0,43% | 210,00 |
| 12.07.2021 | 51,07 | 51,25 | 49,81 | 51,13 | 0,03% | - |
| 09.07.2021 | 49,80 | 51,14 | 49,73 | 51,12 | 2,88% | 685,00 |
| 08.07.2021 | 51,10 | 51,13 | 49,37 | 49,68 | -3,14% | 2.385,00 |
| 07.07.2021 | 52,24 | 52,31 | 50,70 | 51,30 | -1,98% | 970,00 |
| 06.07.2021 | 53,78 | 53,82 | 51,74 | 52,33 | -2,57% | 162,00 |
| 05.07.2021 | 52,47 | 53,87 | 52,12 | 53,71 | 2,27% | 200,00 |
| 02.07.2021 | 53,76 | 53,76 | 52,30 | 52,52 | -2,40% | - |
| 01.07.2021 | 53,06 | 53,85 | 52,87 | 53,81 | 1,43% | 160,00 |
| 30.06.2021 | 53,58 | 53,84 | 52,14 | 53,05 | -1,02% | 428,00 |
| 29.06.2021 | 53,67 | 54,27 | 53,32 | 53,60 | 0,16% | 179,00 |
| 28.06.2021 | 54,77 | 54,77 | 53,03 | 53,51 | -1,87% | 1.428,00 |
| 25.06.2021 | 54,35 | 54,66 | 54,02 | 54,53 | 0,47% | 1.906,00 |
| 24.06.2021 | 53,85 | 54,48 | 53,46 | 54,28 | 1,04% | 1.790,00 |
| 23.06.2021 | 54,18 | 54,43 | 53,41 | 53,72 | -0,59% | 260,00 |
| 22.06.2021 | 54,12 | 54,35 | 53,33 | 54,04 | 0,06% | 95,00 |
| 21.06.2021 | 53,24 | 54,10 | 52,30 | 54,01 | 0,70% | 313,00 |
| 18.06.2021 | 56,30 | 56,35 | 53,56 | 53,63 | -4,70% | 443,00 |
| 17.06.2021 | 55,97 | 57,80 | 55,64 | 56,28 | 0,31% | - |
| 16.06.2021 | 56,68 | 56,83 | 55,27 | 56,10 | -1,10% | 678,00 |
| 15.06.2021 | 56,68 | 56,79 | 56,03 | 56,73 | 0,09% | 100,00 |
| 14.06.2021 | 56,28 | 56,77 | 56,12 | 56,68 | 0,80% | 100,00 |
| 11.06.2021 | 56,13 | 56,33 | 55,53 | 56,23 | 0,40% | 350,00 |
| 10.06.2021 | 56,14 | 56,90 | 55,63 | 56,00 | 0,00% | 10,00 |
| 09.06.2021 | 56,84 | 57,30 | 55,55 | 56,00 | -1,42% | 200,00 |
| 08.06.2021 | 57,66 | 57,82 | 56,50 | 56,81 | -1,52% | 320,00 |
| 07.06.2021 | 57,10 | 57,80 | 56,89 | 57,68 | 0,03% | 50,00 |
| 04.06.2021 | 57,32 | 57,82 | 56,44 | 57,66 | 0,93% | 300,00 |
| 03.06.2021 | 56,93 | 57,65 | 56,73 | 57,13 | 0,42% | - |
| 02.06.2021 | 56,45 | 57,04 | 56,20 | 56,89 | 0,35% | 2.025,00 |
| 01.06.2021 | 56,03 | 57,00 | 55,90 | 56,69 | 1,23% | 250,00 |
| 31.05.2021 | 56,34 | 56,42 | 55,74 | 56,00 | -0,73% | 650,00 |
| 28.05.2021 | 56,39 | 56,85 | 55,77 | 56,41 | 0,14% | 1.335,00 |
| 27.05.2021 | 54,69 | 56,57 | 54,38 | 56,33 | 3,62% | 1.248,00 |
| 26.05.2021 | 55,52 | 55,52 | 53,85 | 54,36 | -1,49% | 1.300,00 |
| 25.05.2021 | 55,68 | 56,09 | 55,18 | 55,18 | -1,57% | 615,00 |
| 21.05.2021 | 56,32 | 56,39 | 55,75 | 56,06 | -0,23% | - |
| 20.05.2021 | 56,36 | 56,50 | 55,58 | 56,19 | 0,54% | - |
| 19.05.2021 | 56,63 | 57,45 | 54,96 | 55,89 | -1,88% | 306,00 |
| 18.05.2021 | 57,41 | 57,91 | 56,81 | 56,96 | -0,19% | 170,00 |
| 17.05.2021 | 57,14 | 57,34 | 56,44 | 57,07 | 0,07% | 547,00 |
| 14.05.2021 | 56,82 | 57,47 | 56,23 | 57,03 | 3,54% | 3.040,00 |
| 13.05.2021 | 56,12 | 56,60 | 54,43 | 55,08 | -1,94% | - |
| 12.05.2021 | 55,71 | 57,16 | 55,36 | 56,17 | -0,20% | 1.934,00 |
| 11.05.2021 | 55,26 | 56,28 | 55,05 | 56,28 | 1,28% | 572,00 |
| 10.05.2021 | 55,01 | 55,87 | 54,89 | 55,57 | 0,52% | 950,00 |
| 07.05.2021 | 55,07 | 55,35 | 54,24 | 55,28 | 0,71% | - |
| 06.05.2021 | 54,67 | 55,64 | 54,26 | 54,89 | 1,14% | 1.170,00 |
| 05.05.2021 | 53,52 | 54,91 | 53,52 | 54,27 | -1,02% | 360,00 |
| 04.05.2021 | 53,50 | 54,85 | 52,93 | 54,83 | 1,63% | 490,00 |
| 03.05.2021 | 53,46 | 54,02 | 53,08 | 53,95 | 1,95% | 200,00 |
| 30.04.2021 | 53,97 | 54,30 | 52,31 | 52,92 | -2,49% | 800,00 |
| 29.04.2021 | 53,34 | 54,59 | 53,14 | 54,27 | 1,74% | 50,00 |
| 28.04.2021 | 51,88 | 53,56 | 51,88 | 53,34 | 2,83% | 4.105,00 |
| 27.04.2021 | 52,03 | 52,14 | 51,44 | 51,87 | -0,06% | 28,00 |
| 26.04.2021 | 50,62 | 51,99 | 50,04 | 51,90 | 2,73% | 325,00 |
| 23.04.2021 | 50,44 | 50,78 | 49,75 | 50,52 | 0,28% | - |
| 22.04.2021 | 50,68 | 50,97 | 50,04 | 50,38 | -0,71% | - |
| 21.04.2021 | 51,03 | 51,58 | 49,70 | 50,74 | -0,78% | 650,00 |