BNP Paribas

BNPP
🏛️ Vereinigte Staaten →
90.58
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 89.74 90.58 89.74 90.58 0.0M
2025-09-26 91.70 91.70 91.70 91.70 0.0M
2025-09-25 91.00 91.00 91.00 91.00 0.0M
2025-09-24 93.03 93.03 91.30 91.30 0.0M
2025-09-23 94.57 94.57 93.52 94.30 0.0M
2025-09-19 90.62 90.62 90.62 90.62 0.0M
2025-09-18 92.11 92.11 92.11 92.11 0.0M
2025-09-11 93.80 93.80 93.80 93.80 0.0M
2025-09-10 93.80 93.80 93.80 93.80 0.0M
2025-09-09 92.18 92.18 92.18 92.18 0.0M
2025-09-08 90.47 90.50 90.47 90.50 0.0M
2025-09-04 90.52 90.52 90.52 90.52 0.0M
2025-09-03 86.80 86.80 86.65 86.65 0.0M
2025-09-02 87.70 87.70 86.87 86.87 0.0M
2025-08-28 89.00 89.00 89.00 89.00 0.0M
2025-08-27 90.00 90.00 88.67 88.67 0.0M
2025-08-25 93.33 93.33 93.30 93.30 0.0M
2025-08-21 96.83 96.83 96.48 96.48 0.0M
2025-08-14 99.00 99.00 95.59 95.59 0.0M
2025-08-13 94.90 94.90 94.90 94.90 0.0M
2025-08-11 92.60 94.58 92.60 94.57 0.0M
2025-08-08 94.10 95.00 94.10 95.00 0.0M
2025-08-07 93.23 93.23 93.23 93.23 0.0M
2025-08-06 91.97 91.97 91.97 91.97 0.0M
2025-08-04 89.51 89.51 89.51 89.51 0.0M
2025-07-31 90.60 91.63 90.60 91.63 0.0M
2025-07-29 90.58 90.58 90.58 90.58 0.0M
2025-07-25 89.97 93.58 89.97 93.58 0.0M
2025-07-24 92.89 93.10 92.89 93.10 0.0M
2025-07-23 91.72 95.00 91.72 95.00 0.0M
2025-07-22 90.00 90.00 90.00 90.00 0.0M
2025-07-21 93.16 93.16 93.16 93.16 0.5M
2025-07-15 89.90 95.00 89.90 95.00 0.0M
2025-07-11 93.25 93.25 91.50 91.50 0.0M
2025-07-09 91.90 92.50 91.89 92.50 0.0M
2025-07-08 91.00 91.00 91.00 91.00 0.0M
2025-07-07 95.00 95.00 95.00 95.00 0.0M
2025-07-02 91.43 91.43 89.84 90.64 0.0M
2025-06-27 89.63 89.63 89.63 89.63 0.0M
2025-06-26 88.50 93.75 88.13 88.50 0.0M
2025-06-25 86.58 87.51 86.58 87.51 0.0M
2025-06-24 85.97 87.51 85.97 87.51 0.0M
2025-06-20 85.95 85.95 85.95 85.95 0.0M
2025-06-18 87.80 87.80 87.80 87.80 0.0M
2025-06-16 89.00 89.00 89.00 89.00 0.0M
2025-06-12 88.68 88.68 88.68 88.68 0.0M
2025-06-10 92.08 92.08 92.08 92.08 0.0M
2025-06-09 84.60 89.31 84.60 89.31 0.0M
2025-06-06 87.05 87.05 87.05 87.05 0.0M
2025-06-05 88.16 88.16 88.16 88.16 0.0M
2025-06-04 85.25 85.25 85.25 85.25 0.0M
2025-06-03 93.93 93.93 87.64 87.64 0.0M
2025-06-02 90.70 90.70 90.70 90.70 0.0M
2025-05-30 87.86 90.02 87.67 90.02 0.1M
2025-05-29 83.90 91.35 83.90 91.35 0.0M
2025-05-23 90.78 90.78 83.80 83.80 0.0M
2025-05-22 88.44 88.44 88.44 88.44 0.0M
2025-05-21 88.00 88.00 88.00 88.00 0.0M
2025-05-20 87.34 93.03 87.34 93.03 0.0M
2025-05-19 95.45 95.45 91.25 91.25 0.0M
2025-05-16 90.36 90.36 88.91 88.91 0.0M
2025-05-15 91.35 91.35 86.03 86.03 0.0M
2025-05-14 90.90 90.90 90.90 90.90 0.0M
2025-05-13 87.24 87.60 87.24 87.60 0.0M
2025-05-12 90.38 90.38 85.50 85.50 0.0M
2025-05-09 85.58 86.71 84.62 84.62 0.0M
2025-05-08 84.87 84.87 84.87 84.87 0.0M
2025-05-05 87.05 87.05 87.05 87.05 0.0M
2025-05-02 88.35 88.35 88.35 88.35 0.0M
2025-05-01 81.58 84.14 81.58 84.14 0.0M
2025-04-30 88.10 88.10 81.58 81.58 0.0M
2025-04-29 85.44 86.65 85.44 86.65 0.0M
2025-04-28 85.00 85.00 84.54 84.54 0.0M
2025-04-25 83.00 85.05 83.00 85.05 0.0M
2025-04-24 82.45 82.45 82.45 82.45 0.0M
2025-04-22 82.08 82.08 81.58 81.58 0.0M
2025-04-21 79.00 79.00 79.00 79.00 0.0M
2025-04-17 82.38 82.38 81.25 81.25 0.0M
2025-04-15 78.45 80.63 78.45 78.88 0.0M
2025-04-14 75.36 77.80 75.36 77.80 0.0M
2025-04-11 70.10 70.10 70.10 70.10 0.0M
2025-04-09 68.66 78.70 66.79 78.70 1.2M
2025-04-08 72.23 72.23 70.99 70.99 0.0M
2025-04-07 73.00 73.90 71.83 72.65 1.0M
2025-04-03 80.80 82.68 79.07 79.07 0.0M
2025-04-02 80.28 80.28 80.28 80.28 0.0M
2025-03-27 88.23 88.23 83.25 83.25 0.0M
2025-03-26 89.84 89.84 86.80 86.80 0.0M
2025-03-25 86.90 86.90 86.90 86.90 0.0M
2025-03-24 87.50 87.50 87.50 87.50 0.0M
2025-03-21 87.31 87.31 87.29 87.29 0.0M
2025-03-20 88.90 88.90 87.04 87.50 0.0M
2025-03-19 85.40 87.75 85.40 87.75 0.0M
2025-03-18 86.71 86.71 85.40 85.40 0.0M
2025-03-17 84.90 84.90 83.38 83.38 0.0M
2025-03-14 83.48 83.48 83.48 83.48 0.0M
2025-03-12 79.52 79.52 79.08 79.08 0.0M
2025-03-11 80.00 80.20 79.65 80.20 0.0M
2025-03-10 81.00 81.00 79.32 80.20 0.0M
2025-03-07 85.00 85.00 84.26 84.46 0.0M
2025-03-06 81.82 81.82 81.79 81.79 0.0M
2025-03-05 81.74 81.74 79.62 81.00 0.0M
2025-03-04 76.26 77.65 73.81 77.65 0.0M
2025-03-03 76.50 78.87 76.50 78.87 0.0M
2025-02-28 76.50 76.50 75.71 75.71 0.0M
2025-02-27 75.88 75.88 75.04 75.04 0.0M
2025-02-26 76.12 76.12 75.85 75.85 0.0M
2025-02-25 75.20 76.20 75.20 76.20 0.0M
2025-02-24 75.00 75.16 74.26 75.16 0.0M
2025-02-21 73.22 73.65 73.22 73.65 0.0M
2025-02-18 72.51 72.51 72.51 72.51 0.0M
2025-02-14 72.52 72.52 72.52 72.52 0.0M
2025-02-13 74.00 74.00 74.00 74.00 0.0M
2025-02-12 72.00 75.15 72.00 75.15 0.0M
2025-02-07 72.48 72.48 70.96 70.96 0.0M
2025-02-06 70.97 70.97 70.14 70.96 0.0M
2025-02-05 69.36 69.65 68.93 69.65 0.1M
2025-02-04 69.20 69.36 69.20 69.36 0.0M
2025-02-03 66.08 66.08 66.08 66.08 0.0M
2025-01-30 68.50 68.50 68.50 68.50 0.0M
2025-01-29 67.85 67.85 67.85 67.85 0.0M
2025-01-28 68.95 68.95 68.95 68.95 0.0M
2025-01-27 67.88 67.88 67.88 67.88 0.0M
2025-01-24 67.10 67.10 67.10 67.10 0.0M
2025-01-23 67.09 67.10 66.69 67.10 0.0M
2025-01-22 66.69 66.69 66.69 66.69 0.1M
2025-01-21 66.60 66.68 66.36 66.68 0.2M
2025-01-17 65.27 65.27 63.65 63.90 0.0M
2025-01-16 65.69 65.69 62.71 62.71 0.0M
2025-01-15 65.00 65.00 64.15 64.15 0.0M
2025-01-13 61.18 61.18 60.93 60.93 0.0M
2025-01-10 61.40 61.86 60.68 61.86 0.0M
2025-01-08 61.60 62.17 61.60 62.17 0.0M
2025-01-07 63.00 63.00 63.00 63.00 0.0M
2025-01-06 63.00 63.08 61.90 61.90 0.0M
2025-01-03 60.46 61.32 60.46 60.46 0.1M
2025-01-02 62.21 62.21 61.69 61.69 0.1M