Deutsche Märkte geschlossen

BNP Paribas SA (BNP.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
43,60+1,07 (+2,52%)
Börsenschluss: 05:38PM CEST
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
18. Juli 202242,4042,9742,1042,4542,453.976.686
15. Juli 202241,1341,7240,6741,5841,584.158.222
14. Juli 202242,6142,9140,9241,1041,104.301.820
13. Juli 202243,6543,8341,9742,7342,734.133.839
12. Juli 202243,8343,9442,8143,8143,814.051.308
11. Juli 202244,2144,7243,7043,9743,973.271.985
08. Juli 202244,4045,6043,8545,4645,462.940.913
07. Juli 202244,2444,8843,9044,5544,553.469.291
06. Juli 202244,2644,7143,1343,4443,443.260.699
05. Juli 202246,3346,4043,4943,9043,904.253.514
04. Juli 202245,4945,6244,8145,2845,281.926.639
01. Juli 202244,9045,9744,6545,3145,312.923.835
30. Juni 202246,6046,6544,3145,3745,376.778.136
29. Juni 202247,4047,7846,8247,0847,082.391.623
28. Juni 202248,3148,7647,7247,9147,912.000.150
27. Juni 202248,0848,6747,4247,8147,812.131.109
24. Juni 202247,2948,2646,4447,9447,943.206.957
23. Juni 202248,9649,2346,6946,7446,744.410.938
22. Juni 202248,3849,4947,8249,0449,042.549.010
21. Juni 202248,2349,8848,0849,3549,352.737.509
20. Juni 202247,7048,5847,2448,3548,352.739.853
17. Juni 202248,0549,0147,4747,7447,746.469.429
16. Juni 202248,2248,3147,1547,5247,522.977.303
15. Juni 202249,4749,5148,1348,2848,283.914.498
14. Juni 202247,5047,9546,5847,3347,333.826.672
13. Juni 202247,4947,8146,3746,6746,675.468.632
10. Juni 202250,7150,8048,2548,6048,604.828.542
09. Juni 202251,8552,5750,9551,1951,192.837.990
08. Juni 202252,1052,3251,4852,0852,083.029.462
07. Juni 202253,0153,1852,1552,4552,452.277.614
06. Juni 202253,1553,8552,9153,2853,282.336.664
03. Juni 202253,0753,2152,3752,5652,562.198.101
02. Juni 202253,1153,1752,4752,7052,701.999.794
01. Juni 202253,7853,9352,7752,8452,843.000.173
31. Mai 202254,1754,3052,9553,1153,115.405.021
30. Mai 202253,9154,7553,6854,3054,302.559.104
27. Mai 202252,9853,5552,4953,5553,552.563.006
26. Mai 202251,9952,9451,7052,7052,702.108.082
25. Mai 202252,3252,4851,2451,8751,873.151.779
24. Mai 202251,2052,1850,7651,6851,683.369.613
23. Mai 202250,6052,1249,7252,1252,125.302.162
23. Mai 20223.67 Dividende
20. Mai 202253,9754,1753,1453,7150,044.626.704
19. Mai 202252,7353,2152,0353,1949,563.457.011
18. Mai 202253,4553,9552,9553,3449,703.012.460
17. Mai 202252,8253,8352,6953,5049,843.029.523
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...