Banque nationale de Belgique SA BNB
EURONEXT · Belgien · Öffentlicher Sektor
€356,00-1,00 (-0,28 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €356,00 | -0,28 % | €353,00 | €357,00 | €352,00 | 15 |
| 2026-09-30 | €357,00 | +1,42 % | €361,00 | €361,00 | €353,00 | 17 |
| 2026-09-29 | €352,00 | -0,85 % | €355,00 | €357,00 | €352,00 | 26 |
| 2026-09-28 | €355,00 | -1,93 % | €356,00 | €359,00 | €353,00 | 73 |
| 2026-09-25 | €362,00 | +1,69 % | €356,00 | €362,00 | €356,00 | 37 |
| 2026-09-24 | €356,00 | -0,56 % | €356,00 | €359,00 | €356,00 | 31 |
| 2026-09-23 | €358,00 | 0,00 % | €362,00 | €365,00 | €353,00 | 60 |
| 2026-09-22 | €358,00 | -0,83 % | €358,00 | €367,00 | €358,00 | 16 |
| 2026-09-21 | €361,00 | +0,28 % | €361,00 | €367,00 | €358,00 | 71 |
| 2026-09-18 | €360,00 | +0,28 % | €359,00 | €374,00 | €358,00 | 126 |
| 2026-09-17 | €359,00 | +0,28 % | €358,00 | €361,00 | €358,00 | 69 |
| 2026-09-16 | €358,00 | -0,83 % | €361,00 | €361,00 | €358,00 | 18 |
| 2026-09-15 | €361,00 | -2,43 % | €366,00 | €370,00 | €360,00 | 64 |
| 2026-09-14 | €370,00 | +1,37 % | €365,00 | €370,00 | €365,00 | 10 |
| 2026-09-11 | €365,00 | -0,54 % | €366,00 | €369,00 | €365,00 | 18 |
| 2026-09-10 | €367,00 | -0,81 % | €370,00 | €378,00 | €367,00 | 64 |
| 2026-09-09 | €370,00 | 0,00 % | €371,00 | €371,00 | €370,00 | 49 |
| 2026-09-08 | €370,00 | 0,00 % | €370,00 | €370,00 | €369,00 | 28 |
| 2026-09-07 | €370,00 | 0,00 % | €380,00 | €380,00 | €370,00 | 28 |
| 2026-09-04 | €370,00 | -0,27 % | €371,00 | €371,00 | €369,00 | 7 |
| 2026-09-03 | €371,00 | -2,88 % | €381,00 | €381,00 | €368,00 | 84 |
| 2026-09-02 | €382,00 | 0,00 % | €382,00 | €382,00 | €382,00 | 0 |
| 2026-09-01 | €382,00 | +0,53 % | €380,00 | €382,00 | €372,00 | 67 |
| 2026-08-31 | €380,00 | +0,80 % | €377,00 | €385,00 | €377,00 | 81 |
| 2026-08-28 | €377,00 | -1,31 % | €378,00 | €378,00 | €377,00 | 10 |
| 2026-08-27 | €382,00 | +1,33 % | €381,00 | €385,00 | €378,00 | 31 |
| 2026-08-26 | €377,00 | -1,57 % | €377,00 | €377,00 | €377,00 | 28 |
| 2026-08-25 | €383,00 | +1,59 % | €382,00 | €388,00 | €378,00 | 66 |
| 2026-08-24 | €377,00 | 0,00 % | €377,00 | €383,00 | €377,00 | 24 |
| 2026-08-21 | €377,00 | -1,05 % | €377,00 | €378,00 | €377,00 | 12 |
| 2026-08-20 | €381,00 | +1,06 % | €379,00 | €381,00 | €377,00 | 63 |
| 2026-08-19 | €377,00 | -2,84 % | €377,00 | €377,00 | €377,00 | 24 |
| 2026-08-18 | €388,00 | +2,65 % | €379,00 | €388,00 | €378,00 | 44 |
| 2026-08-17 | €378,00 | -0,26 % | €380,00 | €380,00 | €378,00 | 39 |
| 2026-08-14 | €379,00 | -2,07 % | €381,00 | €387,00 | €379,00 | 76 |
| 2026-08-13 | €387,00 | +0,52 % | €380,00 | €387,00 | €380,00 | 9 |
| 2026-08-12 | €385,00 | -2,78 % | €386,00 | €387,00 | €379,00 | 16 |
| 2026-08-11 | €396,00 | -1,00 % | €397,00 | €410,00 | €396,00 | 61 |
| 2026-08-10 | €400,00 | +2,04 % | €383,00 | €400,00 | €375,00 | 99 |
| 2026-08-07 | €392,00 | +0,77 % | €384,00 | €400,00 | €384,00 | 122 |
| 2026-08-06 | €389,00 | +5,14 % | €387,00 | €390,00 | €387,00 | 25 |
| 2026-08-05 | €370,00 | -5,13 % | €382,00 | €390,00 | €370,00 | 37 |
| 2026-08-04 | €390,00 | +2,63 % | €371,00 | €394,00 | €371,00 | 93 |
| 2026-08-03 | €380,00 | +4,11 % | €374,00 | €393,00 | €374,00 | 74 |
| 2026-07-31 | €365,00 | 0,00 % | €371,00 | €374,00 | €365,00 | 44 |
| 2026-07-30 | €365,00 | -1,08 % | €369,00 | €370,00 | €363,00 | 23 |
| 2026-07-29 | €369,00 | +2,50 % | €361,00 | €370,00 | €360,00 | 64 |
| 2026-07-28 | €360,00 | +0,56 % | €358,00 | €361,00 | €358,00 | 27 |
| 2026-07-27 | €358,00 | +0,28 % | €358,00 | €358,00 | €358,00 | 39 |
| 2026-07-24 | €357,00 | 0,00 % | €359,00 | €364,00 | €355,00 | 210 |
| 2026-07-23 | €357,00 | -0,28 % | €352,00 | €358,00 | €352,00 | 14 |
| 2026-07-22 | €358,00 | +1,70 % | €355,00 | €360,00 | €354,00 | 56 |
| 2026-07-21 | €352,00 | +0,57 % | €354,00 | €356,00 | €351,00 | 19 |
| 2026-07-20 | €350,00 | 0,00 % | €354,00 | €355,00 | €350,00 | 113 |
| 2026-07-17 | €350,00 | -0,28 % | €351,00 | €354,00 | €350,00 | 26 |
| 2026-07-16 | €351,00 | -1,68 % | €357,00 | €358,00 | €351,00 | 143 |
| 2026-07-15 | €357,00 | 0,00 % | €360,00 | €360,00 | €357,00 | 85 |
| 2026-07-14 | €357,00 | +0,28 % | €356,00 | €361,00 | €356,00 | 80 |
| 2026-07-13 | €356,00 | 0,00 % | €357,00 | €362,00 | €356,00 | 58 |
| 2026-07-10 | €356,00 | -1,39 % | €367,00 | €367,00 | €356,00 | 2 |
| 2026-07-09 | €361,00 | -2,43 % | €369,00 | €369,00 | €358,00 | 30 |
| 2026-07-08 | €370,00 | +2,21 % | €360,00 | €370,00 | €360,00 | 12 |
| 2026-07-07 | €362,00 | 0,00 % | €362,00 | €362,00 | €362,00 | 0 |
| 2026-07-06 | €362,00 | +1,69 % | €372,00 | €372,00 | €356,00 | 61 |
| 2026-07-03 | €356,00 | 0,00 % | €355,00 | €360,00 | €355,00 | 65 |
| 2026-07-02 | €356,00 | +0,28 % | €355,00 | €361,00 | €355,00 | 73 |
| 2026-07-01 | €355,00 | 0,00 % | €356,00 | €356,00 | €355,00 | 50 |
| 2026-06-30 | €355,00 | 0,00 % | €356,00 | €356,00 | €355,00 | 12 |
| 2026-06-29 | €355,00 | -0,56 % | €357,00 | €359,00 | €355,00 | 63 |
| 2026-06-26 | €357,00 | +0,56 % | €355,00 | €357,00 | €355,00 | 18 |
| 2026-06-25 | €355,00 | -2,74 % | €366,00 | €366,00 | €355,00 | 54 |
| 2026-06-24 | €365,00 | -1,08 % | €370,00 | €370,00 | €365,00 | 232 |
| 2026-06-23 | €369,00 | 0,00 % | €375,00 | €375,00 | €369,00 | 8 |
| 2026-06-22 | €369,00 | 0,00 % | €379,00 | €379,00 | €369,00 | 37 |
| 2026-06-19 | €369,00 | -1,60 % | €375,00 | €375,00 | €369,00 | 28 |
| 2026-06-18 | €375,00 | 0,00 % | €375,00 | €375,00 | €375,00 | 22 |
| 2026-06-17 | €375,00 | +1,90 % | €368,00 | €380,00 | €365,00 | 374 |
| 2026-06-16 | €368,00 | -0,27 % | €371,00 | €374,00 | €368,00 | 76 |
| 2026-06-15 | €369,00 | -0,81 % | €374,00 | €374,00 | €369,00 | 23 |
| 2026-06-12 | €372,00 | 0,00 % | €371,00 | €373,00 | €369,00 | 47 |
| 2026-06-11 | €372,00 | +1,09 % | €366,00 | €374,00 | €366,00 | 150 |
| 2026-06-10 | €368,00 | -1,60 % | €370,00 | €388,00 | €368,00 | 91 |
| 2026-06-09 | €374,00 | +0,81 % | €370,00 | €376,00 | €370,00 | 48 |
| 2026-06-08 | €371,00 | -2,37 % | €380,00 | €380,00 | €371,00 | 49 |
| 2026-06-05 | €380,00 | +2,70 % | €372,00 | €384,00 | €372,00 | 23 |
| 2026-06-04 | €370,00 | 0,00 % | €371,00 | €371,00 | €370,00 | 15 |
| 2026-06-03 | €370,00 | -0,27 % | €378,00 | €380,00 | €370,00 | 71 |
| 2026-06-02 | €371,00 | +0,54 % | €375,00 | €378,00 | €369,00 | 49 |
| 2026-06-01 | €369,00 | -0,81 % | €380,00 | €384,00 | €367,00 | 108 |
| 2026-05-29 | €372,00 | -2,36 % | €380,00 | €380,00 | €372,00 | 88 |