BNP Paribas

BNPP
🏛️ Deutschland →
77.42
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 77.91 77.91 77.12 77.42 0.0M
2025-09-26 76.12 77.73 76.12 77.73 0.0M
2025-09-25 78.18 78.18 77.57 78.06 0.0M
2025-09-24 78.93 78.93 77.84 77.84 0.0M
2025-09-23 78.92 79.45 78.92 79.45 0.0M
2025-09-22 79.58 79.58 78.71 78.71 0.0M
2025-09-19 78.27 79.90 78.26 79.90 0.0M
2025-09-18 77.61 78.72 77.61 78.31 0.0M
2025-09-17 79.38 79.76 77.50 77.66 0.0M
2025-09-16 80.40 80.45 79.12 79.12 0.0M
2025-09-15 79.11 80.75 79.11 80.49 0.0M
2025-09-12 79.59 79.95 78.61 79.07 0.0M
2025-09-11 78.23 79.60 78.23 79.60 0.0M
2025-09-10 78.09 78.31 77.90 78.20 0.0M
2025-09-09 76.19 77.95 76.19 77.95 0.0M
2025-09-08 76.33 77.16 76.03 76.11 0.0M
2025-09-05 77.96 78.07 76.89 76.89 0.0M
2025-09-04 76.15 77.88 76.15 77.88 0.0M
2025-09-03 76.40 76.40 75.39 76.37 0.0M
2025-09-02 76.94 76.94 75.48 76.55 0.0M
2025-09-01 77.16 77.16 76.70 77.08 0.0M
2025-08-29 77.00 77.02 76.08 76.65 0.0M
2025-08-28 76.37 77.48 76.37 77.48 0.0M
2025-08-27 77.17 77.26 76.01 76.87 0.0M
2025-08-26 79.74 79.86 74.72 77.22 0.0M
2025-08-25 83.53 83.53 80.34 81.07 0.0M
2025-08-22 82.78 83.50 82.74 83.39 0.0M
2025-08-21 83.10 83.10 82.16 82.95 0.0M
2025-08-20 82.32 83.35 82.32 83.35 0.0M
2025-08-19 82.42 83.13 82.41 82.41 0.0M
2025-08-18 84.00 84.00 82.01 82.08 0.0M
2025-08-15 84.44 84.45 83.77 83.85 0.0M
2025-08-14 82.59 84.00 82.59 83.92 0.0M
2025-08-13 81.67 83.00 81.67 83.00 0.0M
2025-08-12 81.84 82.05 81.60 81.69 0.0M
2025-08-11 81.50 81.50 81.05 81.42 0.0M
2025-08-08 79.52 81.14 79.52 81.14 0.0M
2025-08-07 79.71 80.00 79.61 79.82 0.0M
2025-08-06 78.78 79.30 78.78 79.30 0.0M
2025-08-05 78.92 78.92 77.97 78.69 0.0M
2025-08-04 76.88 78.52 76.67 78.52 0.0M
2025-08-01 79.37 79.37 76.34 76.60 0.0M
2025-07-31 79.27 79.90 79.27 79.90 0.0M
2025-07-30 78.61 79.29 78.45 78.91 0.0M
2025-07-29 77.81 79.18 77.81 79.18 0.0M
2025-07-28 80.23 80.23 77.25 77.25 0.0M
2025-07-25 78.64 79.11 78.64 78.83 0.0M
2025-07-24 79.38 80.96 78.53 79.00 0.0M
2025-07-23 77.83 79.94 77.80 79.94 0.0M
2025-07-22 77.11 77.23 77.00 77.23 0.0M
2025-07-21 77.41 77.41 76.68 77.26 0.0M
2025-07-18 77.39 77.51 76.97 77.50 0.0M
2025-07-17 76.58 76.85 76.29 76.85 0.0M
2025-07-16 75.64 76.65 75.54 75.54 0.0M
2025-07-15 76.68 76.89 76.00 76.00 0.0M
2025-07-14 75.85 76.91 75.85 76.91 0.0M
2025-07-11 77.70 77.70 76.18 76.18 0.0M
2025-07-10 78.75 79.00 77.98 77.98 0.0M
2025-07-09 76.61 78.45 76.61 78.45 0.0M
2025-07-08 75.86 76.64 75.82 76.64 0.0M
2025-07-07 75.20 75.96 75.20 75.78 0.0M
2025-07-04 76.41 76.41 74.87 74.90 0.0M
2025-07-03 76.37 76.93 76.37 76.78 0.0M
2025-07-02 75.51 76.74 75.51 76.24 0.0M
2025-07-01 76.44 76.44 75.00 75.51 0.0M
2025-06-30 77.05 77.05 76.02 76.28 0.0M
2025-06-27 75.68 76.32 75.68 76.30 0.0M
2025-06-26 75.35 76.33 75.35 75.47 0.0M
2025-06-25 75.56 75.56 75.06 75.39 0.0M
2025-06-24 74.84 75.46 74.84 75.46 0.0M
2025-06-23 74.28 74.28 72.98 73.02 0.0M
2025-06-20 75.52 75.94 74.18 74.18 0.0M
2025-06-19 75.71 76.12 74.99 74.99 0.0M
2025-06-18 75.69 76.50 75.69 76.50 0.0M
2025-06-17 76.80 76.80 75.73 75.78 0.0M
2025-06-16 75.26 77.41 75.26 77.41 0.0M
2025-06-13 74.98 75.77 74.98 75.22 0.0M
2025-06-12 75.81 76.84 75.25 76.84 0.0M
2025-06-11 76.25 76.42 76.20 76.20 0.0M
2025-06-10 78.46 78.46 75.97 76.72 0.0M
2025-06-09 78.18 78.18 78.18 78.18 0.0M
2025-06-06 77.39 78.25 77.39 78.25 0.0M
2025-06-05 76.75 77.50 76.75 77.15 0.0M
2025-06-04 77.38 78.29 76.47 76.47 0.0M
2025-06-03 76.91 77.24 75.89 77.24 0.0M
2025-06-02 77.23 77.23 76.03 76.23 0.0M
2025-05-30 76.85 77.43 76.85 76.97 0.0M
2025-05-29 77.13 77.34 76.92 76.92 0.0M
2025-05-28 77.07 77.89 76.65 76.65 0.0M
2025-05-27 76.68 77.74 76.68 77.17 0.0M
2025-05-26 77.49 77.49 76.75 76.75 0.0M
2025-05-23 77.46 78.25 75.54 75.54 0.0M
2025-05-22 76.57 78.13 76.57 77.47 0.0M
2025-05-21 77.83 78.36 77.61 78.36 0.0M
2025-05-20 77.47 78.34 77.47 77.80 0.0M
2025-05-19 75.50 78.02 75.29 78.02 0.0M
2025-05-16 79.69 79.89 78.93 79.89 0.0M
2025-05-15 79.62 80.00 79.57 80.00 0.0M
2025-05-14 78.91 79.68 78.91 79.68 0.0M
2025-05-13 79.40 79.61 78.51 79.48 0.0M
2025-05-12 78.56 79.60 78.34 78.93 0.0M
2025-05-09 76.92 77.40 76.92 77.33 0.0M
2025-05-08 76.29 77.16 76.29 77.16 0.0M
2025-05-07 76.48 76.59 75.97 76.31 0.0M
2025-05-06 76.00 76.00 75.17 75.97 0.0M
2025-05-05 76.98 77.15 76.38 77.15 0.0M
2025-05-02 75.54 76.63 75.12 76.63 0.0M
2025-04-30 74.84 74.84 73.77 74.61 0.0M
2025-04-29 74.55 75.39 74.50 75.12 0.0M
2025-04-28 73.16 74.37 73.16 74.19 0.0M
2025-04-25 73.06 73.06 72.69 72.93 0.0M
2025-04-24 72.56 72.85 70.86 72.85 0.0M
2025-04-23 72.38 74.25 72.38 74.16 0.0M
2025-04-22 70.38 71.84 70.38 71.17 0.0M
2025-04-17 71.33 71.33 70.47 70.62 0.0M
2025-04-16 70.47 71.44 70.47 70.59 0.0M
2025-04-15 68.69 71.09 68.69 71.09 0.0M
2025-04-14 68.15 68.67 68.05 68.55 0.0M
2025-04-11 67.98 68.32 64.94 67.26 0.0M
2025-04-10 71.63 71.88 66.09 66.69 0.0M
2025-04-09 63.31 72.75 62.92 72.75 0.0M
2025-04-08 68.02 68.31 65.37 65.39 0.0M
2025-04-07 62.00 68.81 62.00 67.77 0.0M
2025-04-04 73.34 73.34 67.07 67.39 0.0M
2025-04-03 75.40 75.50 73.31 73.31 0.0M
2025-04-02 77.57 77.57 76.44 76.68 0.0M
2025-04-01 77.04 78.82 77.04 78.69 0.0M
2025-03-31 77.85 77.85 76.46 76.95 0.0M
2025-03-28 79.22 79.33 78.76 78.76 0.0M
2025-03-27 79.66 80.61 79.16 79.98 0.0M
2025-03-26 81.32 81.46 79.98 79.98 0.0M
2025-03-25 79.74 81.54 79.74 81.54 0.0M
2025-03-24 80.30 80.61 79.18 80.11 0.0M
2025-03-21 78.71 80.03 78.71 80.03 0.0M
2025-03-20 80.43 80.43 78.72 79.05 0.0M
2025-03-19 80.69 81.12 79.83 81.12 0.0M
2025-03-18 77.84 80.92 77.84 80.92 0.0M
2025-03-17 76.21 78.33 76.21 78.33 0.0M
2025-03-14 73.26 76.21 73.26 76.21 0.0M
2025-03-13 73.94 73.94 73.71 73.72 0.0M
2025-03-12 73.21 74.36 73.07 73.82 0.0M
2025-03-11 74.26 74.35 72.57 72.93 0.0M
2025-03-10 76.81 76.90 73.07 73.08 0.0M
2025-03-07 75.74 76.98 75.74 76.29 0.0M
2025-03-06 75.84 77.57 75.84 76.26 0.0M
2025-03-05 73.03 75.21 73.03 75.00 0.0M
2025-03-04 73.10 73.27 71.00 71.58 0.0M
2025-03-03 73.16 74.30 72.48 74.24 0.0M
2025-02-28 70.90 72.69 70.90 72.69 0.0M
2025-02-27 72.09 73.40 72.09 72.28 0.0M
2025-02-26 71.60 72.71 71.60 72.41 0.0M
2025-02-25 71.10 72.38 71.10 72.04 0.0M
2025-02-24 71.13 71.45 70.94 71.12 0.0M
2025-02-21 70.63 71.16 70.63 70.90 0.0M
2025-02-20 70.35 71.52 70.35 70.78 0.0M
2025-02-19 71.50 71.50 70.17 70.18 0.0M
2025-02-18 70.01 71.60 70.01 71.60 0.0M
2025-02-17 71.59 71.59 69.73 69.73 0.0M
2025-02-14 70.16 70.34 69.99 70.00 0.0M
2025-02-13 71.53 71.53 69.60 69.60 0.0M
2025-02-12 69.60 71.19 69.60 71.19 0.0M
2025-02-11 70.11 70.19 69.41 70.15 0.0M
2025-02-10 69.54 70.07 69.46 69.56 0.0M
2025-02-07 68.15 69.57 68.15 68.50 0.0M
2025-02-06 66.73 68.09 66.73 68.09 0.0M
2025-02-05 66.46 67.25 66.07 66.07 0.0M
2025-02-04 65.56 67.19 65.10 66.99 0.0M
2025-02-03 65.05 65.05 64.02 64.48 0.0M
2025-01-31 65.79 65.85 65.56 65.56 0.0M
2025-01-30 64.77 65.74 64.60 65.74 0.0M
2025-01-29 64.60 65.00 64.50 65.00 0.0M
2025-01-28 64.16 65.04 64.16 64.80 0.0M
2025-01-27 63.42 64.52 63.42 64.52 0.0M
2025-01-24 63.52 63.94 63.45 63.57 0.0M
2025-01-23 62.13 63.35 62.13 63.35 0.0M
2025-01-22 63.24 63.46 62.20 62.20 0.0M
2025-01-21 62.63 63.39 62.63 63.39 0.0M
2025-01-20 62.28 63.00 62.28 62.74 0.0M
2025-01-17 62.18 62.54 61.50 62.09 0.0M
2025-01-16 61.91 62.55 61.91 62.04 0.0M
2025-01-15 61.05 62.16 60.90 62.16 0.0M
2025-01-14 60.08 61.25 60.08 60.91 0.0M
2025-01-13 59.20 59.67 59.00 59.67 0.0M
2025-01-10 59.84 60.00 59.81 59.81 0.0M
2025-01-09 60.35 60.35 59.56 60.11 0.0M
2025-01-08 60.19 60.72 59.47 60.56 0.0M
2025-01-07 59.67 60.97 59.67 60.75 0.0M
2025-01-06 58.85 59.30 58.75 59.30 0.0M
2025-01-03 59.08 59.17 58.20 58.20 0.0M
2025-01-02 59.62 59.62 58.30 59.20 0.0M