BNP Paribas

BNPP
🏛️ Deutschland →
77.33
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:05 76.88 76.98 76.88 76.98 2.8K
09:10 77.27 77.27 77.27 77.27 0.2K
09:15 77.05 77.05 77.05 77.05 0.1K
09:20 77.01 77.01 77.01 77.01 0.2K
09:25 77.11 77.11 77.11 77.11 0.8K
09:30 77.10 77.10 77.10 77.10 0.1K
09:35 77.06 77.06 77.06 77.06 0.1K
09:45 77.18 77.20 77.12 77.20 0.4K
09:50 76.93 76.93 76.93 76.93 0.0K
09:55 76.95 76.95 76.91 76.91 0.1K
10:00 77.01 77.02 77.01 77.02 0.0K
10:05 77.04 77.04 77.04 77.04 0.0K
10:20 77.08 77.08 77.03 77.03 0.6K
10:25 77.03 77.03 76.95 76.95 0.4K
10:30 76.98 76.98 76.98 76.98 0.0K
10:35 77.01 77.01 77.01 77.01 0.0K
10:40 77.04 77.04 77.04 77.04 0.0K
10:45 76.93 76.95 76.93 76.95 3.9K
10:50 76.88 76.88 76.88 76.88 0.0K
10:55 76.89 76.91 76.87 76.91 0.2K
11:00 76.91 76.95 76.91 76.95 0.2K
11:05 76.88 76.91 76.88 76.91 0.0K
11:10 76.91 76.97 76.91 76.97 0.3K
11:20 77.00 77.00 77.00 77.00 0.0K
11:25 76.98 76.98 76.98 76.98 0.0K
11:30 76.74 76.74 76.74 76.74 0.0K
11:35 76.75 76.75 76.75 76.75 0.0K
11:40 76.80 76.80 76.80 76.80 0.0K
11:45 76.83 76.84 76.83 76.84 0.1K
11:50 76.89 76.89 76.89 76.89 0.0K
12:00 76.75 76.75 76.75 76.75 0.1K
12:05 76.72 76.72 76.72 76.72 0.0K
12:10 76.76 76.76 76.76 76.76 0.0K
12:15 76.79 76.79 76.79 76.79 0.1K
12:25 76.87 76.87 76.87 76.87 0.0K
12:35 76.85 76.85 76.84 76.84 0.0K
12:40 76.80 76.80 76.80 76.80 0.0K
12:45 76.84 76.85 76.77 76.77 0.4K
12:55 76.86 76.86 76.86 76.86 0.1K
13:05 76.81 76.81 76.81 76.81 0.0K
13:10 76.86 76.86 76.86 76.86 0.0K
13:15 76.93 76.93 76.93 76.93 0.0K
13:20 76.91 76.91 76.88 76.88 0.1K
13:25 76.90 76.93 76.90 76.93 0.1K
13:40 77.00 77.00 77.00 77.00 0.0K
14:10 77.05 77.05 77.05 77.05 0.0K
14:30 77.06 77.06 77.06 77.06 0.0K
14:55 77.31 77.31 77.31 77.31 0.0K
15:00 77.40 77.40 77.40 77.40 0.0K
15:10 77.27 77.27 77.27 77.27 0.1K
15:20 77.34 77.34 77.34 77.34 0.1K
15:35 77.43 77.43 77.43 77.43 0.0K
15:50 77.69 77.69 77.69 77.69 0.0K
15:55 77.73 77.81 77.73 77.81 0.1K
16:05 77.74 77.74 77.74 77.74 0.0K
16:10 77.69 77.69 77.69 77.69 0.1K
16:15 77.72 77.72 77.72 77.72 0.0K
16:20 77.81 77.81 77.81 77.81 0.0K
16:25 77.81 77.81 77.77 77.77 0.1K
16:35 77.61 77.64 77.61 77.64 0.0K
16:40 77.62 77.62 77.59 77.59 0.0K
16:45 77.61 77.61 77.61 77.61 0.0K
16:50 77.59 77.59 77.59 77.59 0.0K
16:55 77.64 77.64 77.63 77.63 0.0K
17:00 77.66 77.66 77.66 77.66 0.0K
17:05 77.56 77.56 77.56 77.56 0.1K
17:10 77.54 77.54 77.54 77.54 0.0K
17:15 77.52 77.52 77.52 77.52 0.0K
17:20 77.59 77.60 77.58 77.58 0.1K
17:25 77.50 77.50 77.26 77.26 0.3K
17:35 77.53 77.53 77.53 77.53 0.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 77.75 77.83 77.09 77.33 0.0M
2025-09-29 77.42 77.76 77.12 77.55 0.0M
2025-09-26 76.83 77.81 76.72 77.53 0.0M
2025-09-25 77.82 78.37 77.38 78.37 0.0M
2025-09-24 78.51 78.69 77.96 78.27 0.0M
2025-09-23 79.00 79.64 78.58 79.05 0.0M
2025-09-22 79.35 79.35 78.54 78.63 0.0M
2025-09-19 79.08 79.89 78.99 79.57 0.0M
2025-09-18 78.55 78.88 77.89 78.46 0.0M
2025-09-17 79.05 79.11 77.32 77.60 0.0M
2025-09-16 80.16 80.68 78.86 79.10 0.0M
2025-09-15 80.01 80.81 79.74 80.38 0.0M
2025-09-12 79.69 79.80 78.63 79.21 0.0M
2025-09-11 78.52 79.58 78.20 79.45 0.0M
2025-09-10 77.97 78.52 77.54 78.16 0.0M
2025-09-09 76.82 77.93 76.82 77.81 0.0M
2025-09-08 76.72 77.15 76.20 76.79 0.0M
2025-09-05 77.91 77.96 76.25 76.63 0.0M
2025-09-04 76.52 77.87 76.34 77.49 0.0M
2025-09-03 75.93 76.50 75.46 76.25 0.0M
2025-09-02 77.05 77.05 75.25 75.93 0.0M
2025-09-01 77.02 77.22 76.72 77.08 0.0M
2025-08-29 76.80 76.80 76.05 76.77 0.1M
2025-08-28 77.05 77.60 76.40 76.82 0.0M
2025-08-27 77.28 77.39 75.90 76.47 0.0M
2025-08-26 75.74 77.04 74.59 76.98 0.1M
2025-08-25 82.87 83.42 80.28 80.47 0.0M
2025-08-22 82.67 83.57 82.51 83.45 0.0M
2025-08-21 82.68 82.91 81.90 82.75 0.0M
2025-08-20 82.81 83.31 82.47 83.24 0.0M
2025-08-19 82.55 83.19 82.46 82.93 0.0M
2025-08-18 83.02 83.02 81.29 82.27 0.0M
2025-08-15 84.57 84.57 83.74 83.78 0.0M
2025-08-14 83.26 84.00 83.16 84.00 0.0M
2025-08-13 82.02 83.10 81.85 82.92 0.0M
2025-08-12 82.00 82.17 81.53 81.76 0.0M
2025-08-11 81.93 81.93 80.96 81.56 0.0M
2025-08-08 79.68 81.54 79.45 81.54 0.0M
2025-08-07 79.66 80.03 79.41 79.60 0.0M
2025-08-06 78.80 79.31 78.77 79.22 0.0M
2025-08-05 78.78 78.80 77.91 78.46 0.0M
2025-08-04 77.19 78.58 77.14 78.58 0.0M
2025-08-01 78.73 78.90 76.10 76.55 0.0M
2025-07-31 79.08 80.31 79.07 79.99 0.0M
2025-07-30 78.31 79.21 78.22 79.05 0.0M
2025-07-29 77.78 78.97 77.53 78.51 0.0M
2025-07-28 79.94 79.97 77.30 77.40 0.0M
2025-07-25 78.46 79.22 78.20 78.81 0.0M
2025-07-24 79.64 80.94 78.17 78.70 0.0M
2025-07-23 78.34 78.80 77.77 78.53 0.0M
2025-07-22 77.35 77.68 76.66 77.09 0.0M
2025-07-21 77.49 77.75 76.46 77.66 0.0M
2025-07-18 77.25 77.85 76.81 77.85 0.0M
2025-07-17 76.21 77.13 76.09 77.13 0.0M
2025-07-16 76.07 76.68 75.81 76.11 0.0M
2025-07-15 76.84 76.91 76.14 76.14 0.0M
2025-07-14 75.77 76.69 75.41 76.69 0.0M
2025-07-11 77.97 78.00 76.04 76.54 0.0M
2025-07-10 79.00 79.13 77.89 77.90 0.0M
2025-07-09 77.18 78.89 77.18 78.89 0.0M
2025-07-08 76.01 76.45 75.72 76.40 0.0M
2025-07-07 75.14 75.99 75.08 75.87 0.0M
2025-07-04 76.32 76.32 74.62 74.88 0.0M
2025-07-03 76.69 76.96 76.29 76.62 0.0M
2025-07-02 76.20 77.09 76.13 76.66 0.0M
2025-07-01 76.34 76.34 74.93 75.24 0.0M
2025-06-30 76.86 76.91 75.77 76.27 0.0M
2025-06-27 76.16 76.87 75.82 76.83 0.0M
2025-06-26 75.90 76.28 75.29 75.35 0.0M
2025-06-25 75.52 75.73 74.89 75.15 0.0M
2025-06-24 75.02 75.76 74.63 75.33 0.0M
2025-06-23 73.70 74.17 72.60 74.14 0.0M
2025-06-20 75.31 75.97 74.23 74.37 0.0M
2025-06-19 75.95 76.29 74.64 74.64 0.0M
2025-06-18 76.43 76.59 75.99 76.59 0.0M
2025-06-17 76.64 76.70 75.43 75.99 0.0M
2025-06-16 75.95 77.53 75.95 77.53 0.0M
2025-06-13 75.35 75.83 75.10 75.35 0.0M
2025-06-12 75.54 77.06 75.35 76.44 0.0M
2025-06-11 76.74 76.86 75.85 76.20 0.0M
2025-06-10 78.36 78.38 75.97 76.28 0.0M
2025-06-09 78.31 78.49 77.74 78.41 0.0M
2025-06-06 78.08 78.41 77.47 78.12 0.0M
2025-06-05 76.92 77.59 76.80 77.52 0.0M
2025-06-04 77.60 78.44 76.28 76.68 0.0M
2025-06-03 77.20 77.27 75.90 77.20 0.0M
2025-06-02 76.76 77.15 76.06 76.72 0.0M
2025-05-30 77.14 77.53 76.88 77.07 0.0M
2025-05-29 76.90 77.60 76.68 76.81 0.0M
2025-05-28 77.69 77.91 76.56 76.58 0.0M
2025-05-27 77.13 77.83 77.09 77.44 0.0M
2025-05-26 77.13 77.36 76.78 77.27 0.0M
2025-05-23 77.64 78.29 74.00 75.79 0.0M
2025-05-22 78.12 78.12 77.14 77.49 0.0M
2025-05-21 77.94 78.50 77.76 77.97 0.0M
2025-05-20 77.55 78.41 77.42 77.70 0.0M
2025-05-19 75.68 77.16 75.68 77.16 0.0M
2025-05-16 79.67 79.67 78.83 79.44 0.0M
2025-05-15 79.85 79.96 79.38 79.65 0.0M
2025-05-14 79.56 79.85 78.81 79.85 0.0M
2025-05-13 79.37 79.41 78.70 79.04 0.0M
2025-05-12 79.22 79.66 78.14 79.12 0.0M
2025-05-09 77.15 77.46 76.91 77.46 0.0M
2025-05-08 76.44 77.07 76.10 77.07 0.0M
2025-05-07 75.99 76.63 75.79 75.97 0.0M
2025-05-06 76.62 76.62 75.14 75.99 0.0M
2025-05-05 76.61 76.75 76.09 76.43 0.0M
2025-05-02 75.69 76.54 75.29 76.32 0.0M
2025-04-30 75.28 75.51 73.01 74.25 0.0M
2025-04-29 74.79 75.41 74.53 74.77 0.0M
2025-04-28 73.54 74.60 73.29 74.13 0.0M
2025-04-25 72.69 73.19 72.26 72.75 0.0M
2025-04-24 72.50 72.77 70.77 72.21 0.0M
2025-04-23 73.53 74.58 73.26 73.87 0.0M
2025-04-22 70.86 71.86 70.81 71.64 0.0M
2025-04-17 71.67 71.67 70.16 70.73 0.0M
2025-04-16 70.47 71.62 69.97 71.62 0.0M
2025-04-15 69.15 70.63 69.04 70.63 0.0M
2025-04-14 68.40 68.89 67.70 68.48 0.0M
2025-04-11 67.80 68.50 64.02 65.59 0.1M
2025-04-10 71.25 71.35 67.26 67.26 0.0M
2025-04-09 63.92 65.24 62.47 63.81 0.0M
2025-04-08 67.11 68.12 65.07 66.21 0.0M
2025-04-07 62.01 69.05 61.28 66.13 0.1M
2025-04-04 71.69 72.01 66.86 68.70 0.0M
2025-04-03 74.88 75.40 72.00 73.74 0.1M
2025-04-02 76.28 77.75 76.27 77.75 0.0M
2025-04-01 77.43 78.52 76.87 78.44 0.0M
2025-03-31 77.41 77.50 76.41 76.99 0.0M
2025-03-28 79.13 79.39 78.41 78.51 0.0M
2025-03-27 79.20 80.66 78.72 79.69 0.0M
2025-03-26 81.95 81.95 80.19 80.43 0.0M
2025-03-25 80.40 81.54 80.28 81.54 0.0M
2025-03-24 80.64 80.70 79.49 79.49 0.0M
2025-03-21 79.08 80.15 78.44 79.74 0.0M
2025-03-20 80.64 80.86 78.50 79.08 0.0M
2025-03-19 80.60 80.95 80.14 80.93 0.0M
2025-03-18 78.50 80.39 78.50 80.25 0.0M
2025-03-17 76.23 78.14 76.13 77.84 0.0M
2025-03-14 72.84 76.34 72.84 75.65 0.0M
2025-03-13 73.71 74.08 73.07 73.59 0.0M
2025-03-12 74.30 74.66 73.69 73.72 0.0M
2025-03-11 74.66 74.77 72.30 73.02 0.0M
2025-03-10 76.35 76.55 74.36 74.53 0.0M
2025-03-07 76.80 77.25 76.29 76.58 0.0M
2025-03-06 76.34 77.57 76.02 77.05 0.0M
2025-03-05 74.07 75.39 74.07 74.78 0.0M
2025-03-04 73.17 73.18 71.10 71.75 0.0M
2025-03-03 72.85 74.33 72.41 74.00 0.0M
2025-02-28 72.30 72.85 71.76 72.85 0.0M
2025-02-27 72.57 73.52 72.11 72.59 0.0M
2025-02-26 72.42 72.85 72.20 72.70 0.0M
2025-02-25 71.41 72.53 71.41 72.16 0.0M
2025-02-24 71.32 71.50 70.91 71.04 0.0M
2025-02-21 71.38 71.38 70.76 71.10 0.0M
2025-02-20 70.92 71.54 70.79 70.90 0.0M
2025-02-19 71.09 71.15 68.70 70.22 0.0M
2025-02-18 70.20 71.25 70.07 71.13 0.0M
2025-02-17 70.21 70.71 69.86 69.86 0.0M
2025-02-14 69.96 70.24 69.78 69.97 0.0M
2025-02-13 71.07 71.13 69.97 70.18 0.0M
2025-02-12 70.85 71.05 70.48 70.92 0.0M
2025-02-11 69.70 70.19 69.41 70.13 0.0M
2025-02-10 69.88 70.08 69.46 69.46 0.0M
2025-02-07 69.15 69.69 68.86 69.47 0.0M
2025-02-06 66.60 68.38 66.54 68.22 0.0M
2025-02-05 67.35 67.35 65.96 66.34 0.0M
2025-02-04 66.12 67.07 65.09 67.07 0.0M
2025-02-03 64.26 64.79 63.98 64.36 0.0M
2025-01-31 65.77 66.00 65.54 65.70 0.0M
2025-01-30 64.91 65.90 64.63 65.69 0.0M
2025-01-29 64.41 64.73 64.10 64.67 0.0M
2025-01-28 64.35 65.00 64.25 64.61 0.0M
2025-01-27 63.78 64.52 63.62 64.23 0.0M
2025-01-24 63.72 64.27 63.42 63.59 0.0M
2025-01-23 62.69 63.42 62.60 63.41 0.0M
2025-01-22 62.94 62.98 62.19 62.23 0.0M
2025-01-21 62.95 63.14 62.76 63.14 0.0M
2025-01-20 62.64 63.18 62.50 62.89 0.0M
2025-01-17 62.26 62.60 62.06 62.23 0.0M
2025-01-16 62.35 62.42 62.00 62.20 0.0M
2025-01-15 61.09 62.28 60.66 62.09 0.0M
2025-01-14 60.87 61.33 60.75 60.84 0.0M
2025-01-13 59.55 59.83 58.87 59.61 0.0M
2025-01-10 59.79 60.10 59.21 59.33 0.0M
2025-01-09 59.36 60.17 59.15 59.96 0.0M
2025-01-08 60.42 60.84 59.38 60.12 0.0M
2025-01-07 59.95 61.00 59.42 60.38 0.0M
2025-01-06 59.28 60.12 59.13 60.05 0.0M
2025-01-03 59.37 59.37 58.18 58.42 0.0M
2025-01-02 59.80 59.80 58.01 59.25 0.0M