Börse:
52,370€
-0,65%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
52,360€
Ask:
52,380€
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2022 | 52,77 | 52,89 | 51,60 | 52,38 | -0,96% | 661,00 |
| 13.05.2022 | 52,26 | 53,18 | 51,61 | 52,89 | 2,66% | 1.087,00 |
| 12.05.2022 | 51,19 | 51,97 | 50,38 | 51,52 | 0,18% | 485,00 |
| 11.05.2022 | 51,81 | 52,37 | 50,96 | 51,43 | -0,51% | 1.860,00 |
| 10.05.2022 | 50,32 | 51,96 | 50,19 | 51,69 | 3,18% | 850,00 |
| 09.05.2022 | 50,90 | 51,25 | 49,86 | 50,10 | -1,66% | 314,00 |
| 06.05.2022 | 50,71 | 51,69 | 50,37 | 50,94 | 0,14% | 1.923,00 |
| 05.05.2022 | 52,14 | 53,29 | 50,49 | 50,87 | -2,14% | 10.512,00 |
| 04.05.2022 | 51,67 | 52,63 | 50,98 | 51,98 | 0,66% | 888,00 |
| 03.05.2022 | 49,46 | 51,68 | 49,37 | 51,64 | 5,24% | 1.945,00 |
| 02.05.2022 | 49,28 | 49,79 | 48,15 | 49,07 | -0,73% | 3.091,00 |
| 29.04.2022 | 50,15 | 50,18 | 49,01 | 49,43 | -1,10% | 60,00 |
| 28.04.2022 | 50,14 | 51,02 | 48,68 | 49,98 | 0,77% | 80,00 |
| 27.04.2022 | 50,71 | 51,09 | 49,41 | 49,60 | -1,26% | 690,00 |
| 26.04.2022 | 52,38 | 52,38 | 49,89 | 50,24 | -3,74% | 360,00 |
| 25.04.2022 | 51,61 | 52,27 | 50,49 | 52,19 | 1,17% | 2.710,00 |
| 22.04.2022 | 51,97 | 52,64 | 50,91 | 51,58 | -0,70% | 2.062,00 |
| 21.04.2022 | 51,49 | 52,97 | 51,43 | 51,95 | 1,40% | 2.646,00 |
| 20.04.2022 | 50,07 | 52,33 | 49,81 | 51,23 | 2,11% | 1.675,00 |
| 19.04.2022 | 49,57 | 50,30 | 49,12 | 50,17 | 1,22% | 1.350,00 |
| 14.04.2022 | 49,23 | 49,97 | 48,98 | 49,56 | 1,12% | - |
| 13.04.2022 | 49,19 | 49,35 | 48,38 | 49,01 | 0,68% | 510,00 |
| 12.04.2022 | 48,51 | 49,49 | 47,14 | 48,68 | -0,07% | 3.208,00 |
| 11.04.2022 | 47,99 | 49,79 | 47,87 | 48,71 | 1,26% | 2.148,00 |
| 08.04.2022 | 47,29 | 48,99 | 47,22 | 48,11 | 1,66% | 840,00 |
| 07.04.2022 | 47,52 | 47,84 | 46,46 | 47,32 | -0,60% | 3.871,00 |
| 06.04.2022 | 49,19 | 49,46 | 46,56 | 47,61 | -3,28% | 2.117,00 |
| 05.04.2022 | 51,34 | 51,50 | 48,79 | 49,22 | -4,42% | 3.226,00 |
| 04.04.2022 | 52,10 | 52,56 | 50,58 | 51,50 | -0,70% | 660,00 |
| 01.04.2022 | 52,17 | 52,42 | 51,24 | 51,86 | -0,08% | 300,00 |
| 31.03.2022 | 53,06 | 53,31 | 51,63 | 51,90 | -1,98% | 4.048,00 |
| 30.03.2022 | 54,03 | 54,04 | 52,55 | 52,95 | -2,72% | 37,00 |
| 29.03.2022 | 51,74 | 54,94 | 51,53 | 54,43 | 5,75% | 1.845,00 |
| 28.03.2022 | 50,38 | 52,10 | 50,23 | 51,47 | 1,83% | 720,00 |
| 25.03.2022 | 51,82 | 51,91 | 49,87 | 50,55 | -1,39% | 5.255,00 |
| 24.03.2022 | 52,33 | 52,78 | 51,10 | 51,26 | -1,56% | 484,00 |
| 23.03.2022 | 54,13 | 54,22 | 52,02 | 52,07 | -3,51% | 1.770,00 |
| 22.03.2022 | 52,47 | 54,30 | 52,40 | 53,97 | 2,65% | 7.279,00 |
| 21.03.2022 | 53,19 | 54,25 | 52,39 | 52,57 | -2,07% | 4.130,00 |
| 18.03.2022 | 53,31 | 54,01 | 52,26 | 53,68 | 0,82% | 2.108,00 |
| 17.03.2022 | 54,86 | 54,97 | 52,12 | 53,25 | -2,99% | 1.290,00 |
| 16.03.2022 | 52,81 | 55,70 | 52,04 | 54,89 | 6,02% | 1.916,00 |
| 15.03.2022 | 50,53 | 52,00 | 49,46 | 51,77 | 2,21% | 789,00 |
| 14.03.2022 | 49,51 | 51,71 | 49,40 | 50,65 | 4,18% | 2.237,00 |
| 11.03.2022 | 50,04 | 51,46 | 47,62 | 48,62 | -2,48% | 570,00 |
| 10.03.2022 | 51,32 | 51,86 | 49,02 | 49,86 | -3,13% | 240,00 |
| 09.03.2022 | 48,68 | 52,29 | 48,32 | 51,47 | 6,66% | 1.198,00 |
| 08.03.2022 | 44,56 | 50,50 | 44,21 | 48,26 | 7,89% | 2.978,00 |
| 07.03.2022 | 46,65 | 46,66 | 43,09 | 44,73 | -6,94% | 2.185,00 |
| 04.03.2022 | 50,56 | 50,59 | 47,15 | 48,07 | -6,33% | 4.006,00 |
| 03.03.2022 | 50,60 | 52,40 | 50,26 | 51,32 | 1,81% | 779,00 |
| 02.03.2022 | 49,10 | 51,36 | 45,69 | 50,41 | 3,32% | 1.581,00 |
| 01.03.2022 | 52,32 | 53,16 | 48,23 | 48,78 | -6,36% | 2.076,00 |
| 28.02.2022 | 54,79 | 55,04 | 51,56 | 52,10 | -9,23% | 982,00 |
| 25.02.2022 | 56,15 | 57,48 | 53,97 | 57,40 | 1,98% | 758,00 |
| 24.02.2022 | 58,03 | 58,05 | 53,91 | 56,28 | -4,63% | 2.671,00 |
| 23.02.2022 | 60,68 | 61,65 | 58,94 | 59,01 | -2,53% | 65,00 |
| 22.02.2022 | 60,07 | 61,49 | 58,68 | 60,54 | 0,87% | 1.346,00 |
| 21.02.2022 | 62,04 | 62,73 | 59,91 | 60,02 | -2,81% | 630,00 |
| 18.02.2022 | 61,95 | 62,78 | 61,26 | 61,75 | -0,06% | 1.650,00 |
| 17.02.2022 | 62,95 | 63,67 | 61,47 | 61,79 | -2,51% | 741,00 |
| 16.02.2022 | 63,84 | 64,04 | 62,32 | 63,38 | -0,74% | 881,00 |
| 15.02.2022 | 61,75 | 63,85 | 61,50 | 63,85 | 3,17% | - |
| 14.02.2022 | 62,96 | 63,07 | 61,09 | 61,89 | -1,62% | 1.413,00 |
| 11.02.2022 | 65,96 | 66,35 | 62,62 | 62,91 | -4,84% | 1.265,00 |
| 10.02.2022 | 66,92 | 68,02 | 66,02 | 66,11 | -1,15% | 390,00 |
| 09.02.2022 | 66,25 | 66,94 | 65,19 | 66,88 | 1,29% | 1.270,00 |
| 08.02.2022 | 66,40 | 66,62 | 62,83 | 66,03 | 0,11% | 3.821,00 |
| 07.02.2022 | 64,99 | 66,06 | 63,93 | 65,96 | 1,79% | 200,00 |
| 04.02.2022 | 64,36 | 66,46 | 63,88 | 64,80 | 1,51% | 2.323,00 |
| 03.02.2022 | 63,73 | 64,14 | 62,45 | 63,83 | -0,13% | 823,00 |
| 02.02.2022 | 65,20 | 65,32 | 62,54 | 63,92 | -1,87% | 1.319,00 |
| 01.02.2022 | 63,68 | 65,26 | 63,31 | 65,14 | 2,19% | 514,00 |
| 31.01.2022 | 63,81 | 63,86 | 62,41 | 63,74 | 0,21% | 2.697,00 |
| 28.01.2022 | 64,67 | 65,06 | 62,02 | 63,61 | -1,32% | 110,00 |
| 27.01.2022 | 63,75 | 65,71 | 63,10 | 64,46 | 0,12% | 3.345,00 |
| 26.01.2022 | 62,58 | 64,68 | 62,44 | 64,38 | 2,98% | 2.310,00 |
| 25.01.2022 | 60,89 | 62,66 | 60,51 | 62,52 | 2,64% | 664,00 |
| 24.01.2022 | 62,24 | 62,60 | 58,98 | 60,91 | -1,01% | 1.084,00 |
| 21.01.2022 | 63,03 | 63,61 | 61,26 | 61,53 | -2,70% | 1.462,00 |
| 20.01.2022 | 65,19 | 65,75 | 63,13 | 63,24 | -2,59% | 178,00 |
| 19.01.2022 | 66,04 | 66,22 | 64,26 | 64,92 | -1,90% | 697,00 |
| 18.01.2022 | 66,56 | 66,71 | 65,39 | 66,18 | -0,76% | 3.067,00 |
| 17.01.2022 | 66,58 | 67,04 | 65,96 | 66,68 | 0,18% | 3.006,00 |
| 14.01.2022 | 66,59 | 66,78 | 65,60 | 66,56 | 0,11% | 848,00 |
| 13.01.2022 | 65,35 | 66,93 | 65,13 | 66,49 | 1,71% | 1.282,00 |
| 12.01.2022 | 64,73 | 65,66 | 64,46 | 65,37 | 1,08% | 1.395,00 |
| 11.01.2022 | 64,87 | 64,90 | 63,65 | 64,67 | -0,46% | 717,00 |
| 10.01.2022 | 64,79 | 65,06 | 63,85 | 64,97 | 0,60% | 3.336,00 |
| 07.01.2022 | 64,65 | 64,80 | 63,59 | 64,58 | -0,04% | 3.110,00 |
| 06.01.2022 | 62,56 | 64,82 | 62,39 | 64,60 | 3,01% | 366,00 |
| 05.01.2022 | 63,38 | 64,27 | 62,72 | 62,72 | -1,16% | 650,00 |
| 04.01.2022 | 62,05 | 63,75 | 61,65 | 63,45 | 2,41% | 2.394,00 |
| 03.01.2022 | 60,82 | 61,96 | 60,72 | 61,96 | 1,93% | 570,00 |
| 30.12.2021 | 60,80 | 60,95 | 60,53 | 60,78 | -0,02% | 90,00 |
| 29.12.2021 | 60,78 | 60,91 | 60,44 | 60,79 | -0,15% | 1.120,00 |
| 28.12.2021 | 60,48 | 60,97 | 60,31 | 60,88 | 0,50% | 795,00 |
| 27.12.2021 | 59,96 | 60,58 | 59,22 | 60,58 | 0,92% | 1.300,00 |
| 23.12.2021 | 59,43 | 60,33 | 59,37 | 60,03 | 1,04% | 200,00 |
| 22.12.2021 | 58,96 | 59,46 | 58,44 | 59,41 | 0,86% | 40,00 |