Deutsche Märkte öffnen in 6 Stunden 15 Minuten

BNP Paribas SA (BNP.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
52,75+0,12 (+0,23%)
Börsenschluss: 05:35PM CET
Zeitraum:
05. Dez. 2021 - 05. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 2022------
02. Dez. 202252,1453,1152,1152,7552,753.186.583
01. Dez. 202253,8153,9052,6352,6352,633.118.973
30. Nov. 202253,8054,0553,1053,4353,433.479.986
29. Nov. 202253,0353,7752,6253,5753,572.007.813
28. Nov. 202253,5053,7252,8052,8052,802.326.623
25. Nov. 202253,6553,6952,8053,3353,331.853.140
24. Nov. 202253,0953,4652,9553,2353,231.940.313
23. Nov. 202252,6052,8652,3252,7452,741.838.265
22. Nov. 202252,5852,8452,1852,4452,442.193.598
21. Nov. 202253,0153,4452,5452,6252,622.304.354
18. Nov. 202252,8353,4952,7653,3153,313.488.225
17. Nov. 202252,3752,5551,7152,5152,512.014.820
16. Nov. 202252,4052,5151,8352,0952,092.392.345
15. Nov. 202252,3352,7851,9752,4752,472.472.530
14. Nov. 202252,0852,3551,4852,1852,182.326.226
11. Nov. 202251,3052,0450,9751,7651,763.406.809
10. Nov. 202250,3851,4250,0750,8550,853.325.677
09. Nov. 202250,5750,9649,7850,2650,261.815.729
08. Nov. 202250,2850,9050,2050,6950,691.674.044
07. Nov. 202250,3051,3049,9550,6950,692.305.872
04. Nov. 202249,8551,0849,4450,6350,634.682.120
03. Nov. 202248,1049,4447,6849,3849,383.910.416
02. Nov. 202248,2948,5347,6147,8847,882.352.678
01. Nov. 202247,9448,7447,7447,8447,842.333.452
31. Okt. 202247,3047,7347,0647,4947,491.832.430
28. Okt. 202246,9747,4246,4447,2847,282.262.537
27. Okt. 202247,2447,7146,4747,4047,403.169.911
26. Okt. 202247,4447,6547,0347,2347,232.184.367
25. Okt. 202247,1947,5446,4247,3347,332.209.328
24. Okt. 202246,6747,4746,4046,9746,972.552.287
21. Okt. 202246,0646,5145,4846,3846,382.530.135
20. Okt. 202245,7146,6345,5446,4046,402.184.488
19. Okt. 202246,4046,6245,6245,9245,922.237.308
18. Okt. 202245,9246,8745,5646,1746,173.058.586
17. Okt. 202244,4645,8244,3145,3845,382.828.882
14. Okt. 202244,5044,9643,8844,0644,063.511.718
13. Okt. 202241,7843,7041,7043,4443,444.126.814
12. Okt. 202242,5642,5641,5342,3542,352.914.797
11. Okt. 202243,2243,2442,3142,7642,762.782.908
10. Okt. 202243,1344,2443,0643,7843,782.617.328
07. Okt. 202243,4044,1743,1643,6243,622.734.191
06. Okt. 202244,2544,6543,4843,6343,632.506.012
05. Okt. 202245,2845,4043,9044,1244,122.810.487
04. Okt. 202244,6545,4744,4745,4745,474.372.071
03. Okt. 202242,8544,1942,1943,8843,883.177.201
30. Sept. 202242,7843,6042,6543,6043,603.760.558
29. Sept. 202243,4243,5542,0642,5342,533.692.206
28. Sept. 202244,5545,0443,0843,3543,355.605.309
27. Sept. 202246,8347,0045,1045,1145,113.415.273
26. Sept. 202246,3746,9945,6846,2146,212.675.534
23. Sept. 202248,3148,3146,4946,9046,903.892.872
22. Sept. 202247,0148,9046,9448,2248,222.696.429
21. Sept. 202248,0048,2147,4047,9747,972.577.821
20. Sept. 202249,5849,8548,4448,4448,443.029.883
19. Sept. 202249,1549,7848,5549,3549,351.461.626
16. Sept. 202249,7049,9649,0249,3349,335.528.043
15. Sept. 202249,8550,7449,5350,3650,364.252.554
14. Sept. 202249,7450,6849,6250,2550,252.742.837
13. Sept. 202250,8051,0449,9650,2950,292.999.069
12. Sept. 202249,0150,6448,9350,5650,563.984.384
09. Sept. 202247,9949,5147,8348,6848,683.859.842
08. Sept. 202246,9247,8646,5547,4447,443.900.572
07. Sept. 202246,0346,6545,7146,5146,512.197.475
06. Sept. 202246,4747,0646,1746,5646,561.843.576
05. Sept. 202246,2046,5045,8146,4646,462.335.144
02. Sept. 202246,4747,6946,1747,4847,482.718.913
01. Sept. 202246,0346,3945,4445,9845,982.158.502
31. Aug. 202246,7547,2646,2646,4946,493.797.421
30. Aug. 202246,1747,6546,0146,3946,393.238.470
29. Aug. 202245,4645,8344,9845,7645,762.105.680
26. Aug. 202246,8847,2945,5945,8545,852.273.072
25. Aug. 202247,1947,2446,3346,6346,631.575.288
24. Aug. 202246,4746,7646,0146,6646,661.488.730
23. Aug. 202246,0847,1346,0346,6346,632.330.432
22. Aug. 202247,4047,4045,7446,4846,483.432.582
19. Aug. 202248,7248,9747,4547,6647,663.502.588
18. Aug. 202249,4549,5148,9049,0349,032.011.446
17. Aug. 202250,5050,7649,2149,4749,472.222.740
16. Aug. 202250,2950,6549,9750,1350,131.976.129
15. Aug. 202250,6050,6149,5650,0850,081.767.850
12. Aug. 202249,8050,6249,7250,4350,433.221.801
11. Aug. 202249,4249,7449,2649,5649,562.161.150
10. Aug. 202248,4949,2948,3349,2449,242.458.219
09. Aug. 202248,5048,9248,1948,5148,511.721.651
08. Aug. 202249,2049,3748,2848,5148,512.072.528
05. Aug. 202248,2849,0547,9248,8448,843.142.565
04. Aug. 202247,2648,4047,2648,3348,333.631.979
03. Aug. 202246,4247,2945,9047,2647,263.426.642
02. Aug. 202245,8146,5345,4946,4046,403.021.875
01. Aug. 202246,3346,9345,8545,8645,862.458.967
29. Juli 202245,9046,5845,7646,0046,004.012.824
28. Juli 202244,7645,1343,8344,7044,703.569.601
27. Juli 202244,5944,9444,2144,3744,372.571.387
26. Juli 202244,5844,6043,9144,3144,312.306.753
25. Juli 202244,1345,0143,7444,7244,722.731.324
22. Juli 202244,2344,7043,6343,8143,813.028.163
21. Juli 202243,9045,4143,1744,5344,534.486.269
20. Juli 202244,2844,9143,4844,5344,534.481.824
19. Juli 202242,0043,9741,8743,9043,903.729.350
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...