BNP Paribas S.A. Class A BNP
EURONEXT · Frankreich · Finanzen
€91,54-3,46 (-3,64 %)
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 | €91,54 | -3,64 % | €93,54 | €93,77 | €91,14 | 3,97M |
| 2026-09-30 | €95,00 | -2,46 % | €97,49 | €98,01 | €94,90 | 3,10M |
| 2026-09-29 | €97,40 | -0,88 % | €98,61 | €98,96 | €96,95 | 1,68M |
| 2026-09-28 | €98,26 | -1,05 % | €99,74 | €99,80 | €98,23 | 2,14M |
| 2026-09-25 | €99,30 | +0,88 % | €99,62 | €100,13 | €98,94 | 1,85M |
| 2026-09-24 | €98,43 | -1,77 % | €96,46 | €98,43 | €95,55 | 3,49M |
| 2026-09-23 | €100,20 | -1,09 % | €102,50 | €103,02 | €100,20 | 1,93M |
| 2026-09-22 | €101,30 | +0,20 % | €101,58 | €102,94 | €100,12 | 1,74M |
| 2026-09-21 | €101,10 | +0,36 % | €101,26 | €102,26 | €100,64 | 1,82M |
| 2026-09-18 | €100,74 | -2,93 % | €103,50 | €103,50 | €99,80 | 5,49M |
| 2026-09-17 | €103,78 | +1,43 % | €102,52 | €103,78 | €101,74 | 2,24M |
| 2026-09-16 | €102,32 | +1,01 % | €102,02 | €102,70 | €101,00 | 1,68M |
| 2026-09-15 | €101,30 | -1,46 % | €102,02 | €102,36 | €100,22 | 1,90M |
| 2026-09-14 | €102,80 | -0,93 % | €103,38 | €103,86 | €102,02 | 1,52M |
| 2026-09-11 | €103,76 | +1,09 % | €103,40 | €103,92 | €102,68 | 1,35M |
| 2026-09-10 | €102,64 | -0,12 % | €103,22 | €103,80 | €102,06 | 1,60M |
| 2026-09-09 | €102,76 | -1,08 % | €102,34 | €102,92 | €100,88 | 2,43M |
| 2026-09-08 | €103,88 | -0,63 % | €103,92 | €104,12 | €102,48 | 1,18M |
| 2026-09-07 | €104,54 | 0,00 % | €104,60 | €104,68 | €103,68 | 1,10M |
| 2026-09-04 | €104,54 | +0,38 % | €103,80 | €104,80 | €103,16 | 1,55M |
| 2026-09-03 | €104,14 | +1,01 % | €103,44 | €104,28 | €102,96 | 1,27M |
| 2026-09-02 | €103,10 | +0,49 % | €102,42 | €103,70 | €101,88 | 1,66M |
| 2026-09-01 | €102,60 | -0,18 % | €103,46 | €103,64 | €101,52 | 2,12M |
| 2026-08-31 | €102,78 | +0,21 % | €102,62 | €103,80 | €102,48 | 3,45M |
| 2026-08-28 | €102,56 | +1,89 % | €102,00 | €102,68 | €100,98 | 2,23M |
| 2026-08-27 | €100,66 | -4,79 % | €105,84 | €106,08 | €99,93 | 3,46M |
| 2026-08-26 | €105,72 | +1,23 % | €105,50 | €106,42 | €105,00 | 1,28M |
| 2026-08-25 | €104,44 | -2,21 % | €107,24 | €107,62 | €104,02 | 1,87M |
| 2026-08-24 | €106,80 | -0,65 % | €107,32 | €107,60 | €106,14 | 1,49M |
| 2026-08-21 | €107,50 | +1,45 % | €106,68 | €107,64 | €106,24 | 1,38M |
| 2026-08-20 | €105,96 | -0,77 % | €107,00 | €107,08 | €105,40 | 1,48M |
| 2026-08-19 | €106,78 | -2,39 % | €109,32 | €109,60 | €106,78 | 1,88M |
| 2026-08-18 | €109,40 | -1,57 % | €111,00 | €111,12 | €109,10 | 1,54M |
| 2026-08-17 | €111,14 | -0,86 % | €112,02 | €112,12 | €111,10 | 819,18K |
| 2026-08-14 | €112,10 | -0,27 % | €112,60 | €112,62 | €111,16 | 893,37K |
| 2026-08-13 | €112,40 | +0,36 % | €112,84 | €113,82 | €112,14 | 1,28M |
| 2026-08-12 | €112,00 | +0,25 % | €112,04 | €112,24 | €111,26 | 1,28M |
| 2026-08-11 | €111,72 | -0,96 % | €112,76 | €112,86 | €111,00 | 1,55M |
| 2026-08-10 | €112,80 | +0,32 % | €112,18 | €112,80 | €111,30 | 1,23M |
| 2026-08-07 | €112,44 | -0,14 % | €112,50 | €113,04 | €111,59 | 1,32M |
| 2026-08-06 | €112,60 | +0,43 % | €112,82 | €113,62 | €112,44 | 1,58M |
| 2026-08-05 | €112,12 | +0,21 % | €112,00 | €112,26 | €110,96 | 1,31M |
| 2026-08-04 | €111,88 | +0,09 % | €112,00 | €112,38 | €110,98 | 1,36M |
| 2026-08-03 | €111,78 | +1,93 % | €110,68 | €111,78 | €110,56 | 1,73M |
| 2026-07-31 | €109,66 | +0,75 % | €109,16 | €110,24 | €108,16 | 2,08M |
| 2026-07-30 | €108,84 | +1,80 % | €106,20 | €109,34 | €105,12 | 1,82M |
| 2026-07-29 | €106,92 | -1,18 % | €108,44 | €108,92 | €106,38 | 1,48M |
| 2026-07-28 | €108,20 | +0,58 % | €108,64 | €108,80 | €107,20 | 1,60M |
| 2026-07-27 | €107,58 | +1,57 % | €107,70 | €108,86 | €106,86 | 2,03M |
| 2026-07-24 | €105,92 | +2,08 % | €104,00 | €105,92 | €103,56 | 1,57M |
| 2026-07-23 | €103,76 | -2,83 % | €105,48 | €106,38 | €103,46 | 2,74M |
| 2026-07-22 | €106,78 | +1,54 % | €104,50 | €107,18 | €104,42 | 2,85M |
| 2026-07-21 | €105,16 | +1,80 % | €103,60 | €105,16 | €103,18 | 2,14M |
| 2026-07-20 | €103,30 | +1,33 % | €101,50 | €103,52 | €101,24 | 1,50M |
| 2026-07-17 | €101,94 | -0,97 % | €101,68 | €102,16 | €100,44 | 1,60M |
| 2026-07-16 | €102,94 | +0,29 % | €103,20 | €103,52 | €101,88 | 1,46M |
| 2026-07-15 | €102,64 | +0,31 % | €101,76 | €103,12 | €100,98 | 1,47M |
| 2026-07-14 | €102,32 | +1,39 % | €100,00 | €102,70 | €99,63 | 1,20M |
| 2026-07-13 | €100,92 | +0,22 % | €100,22 | €101,72 | €100,10 | 1,01M |
| 2026-07-10 | €100,70 | +0,88 % | €99,86 | €100,84 | €99,57 | 1,24M |
| 2026-07-09 | €99,82 | +1,58 % | €99,72 | €100,19 | €99,04 | 2,20M |
| 2026-07-08 | €98,27 | -3,45 % | €100,80 | €100,85 | €97,31 | 2,56M |
| 2026-07-07 | €101,78 | -1,76 % | €103,50 | €103,54 | €101,38 | 1,84M |
| 2026-07-06 | €103,60 | +0,90 % | €103,08 | €103,60 | €102,42 | 1,11M |
| 2026-07-03 | €102,68 | +0,35 % | €102,90 | €103,14 | €101,76 | 1,14M |
| 2026-07-02 | €102,32 | +1,15 % | €101,48 | €103,00 | €101,06 | 1,58M |
| 2026-07-01 | €101,16 | -0,96 % | €101,48 | €101,50 | €100,04 | 1,42M |
| 2026-06-30 | €102,14 | +1,77 % | €100,82 | €102,14 | €100,48 | 1,87M |
| 2026-06-29 | €100,36 | -0,75 % | €100,82 | €101,54 | €99,97 | 1,55M |
| 2026-06-26 | €101,12 | -1,83 % | €102,00 | €102,34 | €100,60 | 1,67M |
| 2026-06-25 | €103,00 | +1,52 % | €101,48 | €103,00 | €101,12 | 1,96M |
| 2026-06-24 | €101,46 | +0,02 % | €102,14 | €102,82 | €101,46 | 1,94M |
| 2026-06-23 | €101,44 | -0,39 % | €100,84 | €101,92 | €100,48 | 1,75M |
| 2026-06-22 | €101,84 | +0,26 % | €101,90 | €102,36 | €100,90 | 1,78M |
| 2026-06-19 | €101,58 | +0,47 % | €100,50 | €101,82 | €100,36 | 5,15M |
| 2026-06-18 | €101,10 | -0,10 % | €100,86 | €101,10 | €99,96 | 2,66M |
| 2026-06-17 | €101,20 | +1,24 % | €100,14 | €101,38 | €99,92 | 2,49M |
| 2026-06-16 | €99,96 | +1,33 % | €98,78 | €100,46 | €98,78 | 2,09M |
| 2026-06-15 | €98,65 | +2,03 % | €98,53 | €99,45 | €98,18 | 2,00M |
| 2026-06-12 | €96,69 | +5,17 % | €94,96 | €97,05 | €94,60 | 3,25M |
| 2026-06-11 | €91,94 | -0,02 % | €92,05 | €93,08 | €91,51 | 1,68M |
| 2026-06-10 | €91,96 | -1,53 % | €93,42 | €93,68 | €91,76 | 1,59M |
| 2026-06-09 | €93,39 | +0,26 % | €93,02 | €94,98 | €93,02 | 1,69M |
| 2026-06-08 | €93,15 | -0,53 % | €92,34 | €94,16 | €91,78 | 1,60M |
| 2026-06-05 | €93,65 | -0,34 % | €94,13 | €94,62 | €93,42 | 1,51M |
| 2026-06-04 | €93,97 | +0,83 % | €93,18 | €94,39 | €92,83 | 1,57M |
| 2026-06-03 | €93,20 | -1,30 % | €93,70 | €94,00 | €92,50 | 2,15M |
| 2026-06-02 | €94,43 | +2,00 % | €93,97 | €95,24 | €93,59 | 1,97M |
| 2026-06-01 | €92,58 | -0,40 % | €92,74 | €93,58 | €91,57 | 2,19M |
| 2026-05-29 | €92,95 | +1,30 % | €92,27 | €93,48 | €92,21 | 4,41M |