BNP Paribas

BNPP
🏛️ Deutschland →
77.58
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 79.26 79.26 79.07 79.07 0.1K
08:05 79.28 79.28 79.28 79.28 0.0K
08:15 79.13 79.13 79.13 79.13 0.0K
08:30 79.05 79.25 79.05 79.25 0.0K
08:35 79.08 79.08 79.08 79.08 0.0K
08:40 79.27 79.27 79.27 79.27 0.0K
09:00 78.56 78.56 78.50 78.50 0.3K
09:05 78.48 78.48 78.25 78.25 0.0K
09:10 78.27 78.33 78.25 78.33 0.0K
09:15 78.36 78.36 78.22 78.22 0.0K
09:20 78.35 78.38 78.35 78.35 0.0K
09:25 78.27 78.27 78.17 78.17 0.1K
09:30 78.12 78.12 77.97 77.97 0.4K
09:35 78.10 78.28 78.10 78.28 0.1K
09:40 78.32 78.32 78.32 78.32 0.0K
09:45 78.35 78.40 78.35 78.40 0.0K
09:50 78.50 78.52 78.50 78.52 0.2K
09:55 78.51 78.51 78.51 78.51 0.0K
10:00 78.27 78.32 78.27 78.32 0.0K
10:05 78.31 78.31 78.31 78.31 0.0K
10:10 78.38 78.38 78.38 78.38 0.0K
10:15 78.39 78.39 78.34 78.34 0.2K
10:20 78.33 78.33 78.33 78.33 0.0K
10:25 78.37 78.40 78.37 78.40 0.0K
10:35 78.50 78.52 78.50 78.52 0.2K
10:40 78.66 78.67 78.66 78.67 0.1K
10:50 78.71 78.71 78.71 78.71 0.0K
11:00 78.60 78.60 78.60 78.60 0.0K
11:05 78.56 78.56 78.56 78.56 0.0K
11:10 78.60 78.60 78.60 78.60 0.7K
11:15 78.59 78.61 78.59 78.61 0.1K
11:20 78.48 78.48 78.48 78.48 0.0K
11:25 78.45 78.52 78.45 78.52 0.1K
11:30 78.50 78.50 78.45 78.45 0.1K
11:35 78.45 78.45 78.45 78.45 0.2K
11:40 78.54 78.55 78.54 78.55 0.2K
11:45 78.57 78.57 78.57 78.57 0.0K
11:50 78.65 78.65 78.64 78.64 0.0K
11:55 78.64 78.65 78.63 78.63 0.0K
12:15 78.53 78.54 78.53 78.54 0.1K
12:35 78.57 78.57 78.57 78.57 0.1K
12:45 78.63 78.67 78.63 78.67 0.1K
13:00 78.52 78.52 78.47 78.47 0.0K
13:05 78.49 78.49 78.49 78.49 0.1K
13:20 78.27 78.27 78.27 78.27 0.0K
13:25 78.27 78.27 78.27 78.27 0.0K
13:30 78.28 78.28 78.28 78.28 0.0K
13:40 78.27 78.27 78.20 78.20 0.2K
13:45 78.13 78.13 78.08 78.08 0.0K
13:50 78.00 78.08 78.00 78.06 0.1K
13:55 78.14 78.17 78.13 78.17 0.0K
14:00 78.10 78.10 78.10 78.10 0.0K
14:05 78.10 78.10 78.10 78.10 0.1K
14:15 78.10 78.10 78.07 78.07 1.6K
14:20 78.07 78.10 78.07 78.07 0.3K
14:25 78.09 78.09 78.09 78.09 0.0K
14:30 78.12 78.14 78.12 78.13 0.1K
14:35 78.14 78.14 78.14 78.14 0.0K
14:40 78.16 78.16 78.13 78.13 0.1K
14:45 78.00 78.00 77.94 77.94 0.3K
14:50 78.05 78.06 78.05 78.06 0.1K
14:55 78.16 78.16 78.16 78.16 0.0K
15:00 78.04 78.07 78.04 78.07 0.1K
15:05 78.06 78.06 78.04 78.04 0.0K
15:10 78.17 78.17 78.17 78.17 0.0K
15:15 78.13 78.13 78.13 78.13 0.1K
15:20 78.17 78.19 78.17 78.19 0.1K
15:25 78.10 78.10 78.07 78.07 1.1K
15:30 78.15 78.16 78.10 78.10 0.2K
15:40 78.24 78.30 78.24 78.30 0.1K
15:45 78.22 78.23 78.22 78.23 0.0K
15:50 78.17 78.17 78.10 78.14 0.1K
15:55 78.07 78.07 78.07 78.07 0.0K
16:00 78.14 78.14 78.14 78.14 0.0K
16:05 78.17 78.17 78.17 78.17 0.0K
16:10 78.15 78.22 78.15 78.22 0.0K
16:20 78.30 78.30 78.30 78.30 0.1K
16:35 78.39 78.39 78.39 78.39 0.1K
16:40 78.40 78.40 78.40 78.40 0.0K
16:45 78.35 78.35 78.34 78.34 0.3K
16:50 78.38 78.38 78.35 78.35 0.0K
16:55 78.32 78.33 78.32 78.33 0.5K
17:00 78.27 78.32 78.21 78.29 0.3K
17:05 78.27 78.27 78.23 78.23 0.2K
17:10 78.21 78.24 78.21 78.24 0.0K
17:35 78.38 78.38 78.14 78.14 0.0K
17:40 78.38 78.38 78.38 78.38 0.0K
17:50 78.34 78.34 78.34 78.34 0.0K
18:00 78.27 78.30 78.27 78.30 0.0K
18:10 78.27 78.27 78.02 78.27 0.1K
18:20 77.98 77.98 77.98 77.98 0.5K
18:25 78.10 78.14 78.10 78.14 0.0K
18:35 78.14 78.14 78.14 78.14 0.0K
18:45 78.13 78.13 78.13 78.13 0.0K
19:05 78.10 78.14 77.90 78.14 0.1K
19:25 77.95 77.97 77.95 77.97 0.1K
19:30 77.96 77.96 77.96 77.96 0.1K
19:50 77.81 77.96 77.81 77.96 0.0K
19:55 77.96 77.96 77.96 77.96 0.0K
20:00 77.96 77.96 77.96 77.96 0.0K
20:05 77.96 77.96 77.96 77.96 0.0K
20:10 77.95 77.95 77.95 77.95 0.0K
20:30 77.96 77.96 77.96 77.96 0.0K
20:35 77.96 78.05 77.84 77.84 0.1K
20:45 78.05 78.10 78.05 78.10 0.1K
20:50 78.07 78.07 77.89 77.89 0.0K
20:55 78.13 78.13 78.13 78.13 0.0K
21:15 78.09 78.09 78.09 78.09 0.1K
21:25 77.86 78.09 77.86 77.88 0.1K
21:30 78.09 78.09 78.09 78.09 0.0K
21:55 78.09 78.09 78.09 78.09 0.1K
22:00 78.09 78.09 78.09 78.09 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 77.87 78.42 77.12 77.58 0.0M
2025-09-26 76.35 77.87 75.80 77.68 0.0M
2025-09-25 78.10 78.99 77.45 78.77 0.0M
2025-09-24 79.31 79.31 77.81 78.09 0.0M
2025-09-23 79.39 79.63 78.65 79.11 0.0M
2025-09-22 80.02 80.13 78.42 79.42 0.0M
2025-09-19 78.39 80.10 78.39 79.97 0.0M
2025-09-18 77.50 78.85 77.50 78.51 0.0M
2025-09-17 79.52 79.91 77.08 77.65 0.0M
2025-09-16 80.96 80.96 78.91 79.54 0.0M
2025-09-15 79.32 80.99 79.08 80.74 0.0M
2025-09-12 79.74 79.86 78.58 79.26 0.0M
2025-09-11 78.25 79.74 78.25 79.69 0.0M
2025-09-10 78.00 78.53 77.54 78.01 0.0M
2025-09-09 76.00 78.32 75.90 78.31 0.0M
2025-09-08 76.25 77.10 76.01 76.12 0.0M
2025-09-05 77.87 78.10 76.10 76.33 0.0M
2025-09-04 76.05 78.23 76.05 77.90 0.0M
2025-09-03 76.30 76.59 75.38 76.20 0.0M
2025-09-02 77.01 77.36 75.25 76.29 0.0M
2025-09-01 77.28 77.37 76.68 77.26 0.0M
2025-08-29 77.08 77.29 76.05 76.82 0.0M
2025-08-28 76.80 77.73 76.32 77.36 0.0M
2025-08-27 77.59 77.70 75.94 77.02 0.0M
2025-08-26 80.58 80.58 74.70 77.21 0.1M
2025-08-25 83.97 83.97 80.12 80.80 0.0M
2025-08-22 83.13 83.98 82.60 83.92 0.0M
2025-08-21 82.37 83.49 81.89 83.47 0.0M
2025-08-20 82.37 83.43 82.29 83.40 0.0M
2025-08-19 82.41 83.31 82.31 82.58 0.0M
2025-08-18 83.69 84.11 81.47 82.50 0.0M
2025-08-15 84.38 84.67 82.62 82.95 0.0M
2025-08-14 82.69 84.22 82.57 84.22 0.0M
2025-08-13 81.69 83.12 81.60 82.91 0.0M
2025-08-12 81.73 82.25 81.55 81.69 0.0M
2025-08-11 81.06 81.97 80.91 81.54 0.0M
2025-08-08 79.76 81.43 79.48 81.15 0.0M
2025-08-07 79.68 80.02 79.36 79.64 0.0M
2025-08-06 78.92 79.40 78.78 79.35 0.0M
2025-08-05 78.99 79.44 77.85 78.67 0.0M
2025-08-04 76.66 78.61 76.31 78.55 0.0M
2025-08-01 79.75 79.75 75.98 76.00 0.0M
2025-07-31 79.53 80.25 79.13 80.06 0.0M
2025-07-30 78.95 79.48 78.23 78.95 0.0M
2025-07-29 77.65 79.37 77.51 78.92 0.0M
2025-07-28 79.99 80.49 77.21 77.48 0.0M
2025-07-25 78.71 79.58 78.34 79.40 0.0M
2025-07-24 79.69 81.05 78.40 78.64 0.0M
2025-07-23 77.31 79.98 77.20 79.72 0.0M
2025-07-22 77.08 77.69 76.71 77.31 0.0M
2025-07-21 77.65 77.99 76.43 77.34 0.0M
2025-07-18 77.05 77.99 76.75 77.54 0.0M
2025-07-17 76.76 77.10 76.03 76.81 0.0M
2025-07-16 76.14 76.89 75.43 76.77 0.0M
2025-07-15 76.80 76.94 75.85 76.19 0.0M
2025-07-14 76.03 76.90 75.24 76.88 0.0M
2025-07-11 78.65 78.65 76.06 76.76 0.0M
2025-07-10 78.50 79.19 77.83 78.80 0.0M
2025-07-09 76.54 78.71 76.54 78.60 0.0M
2025-07-08 75.97 76.63 75.50 76.54 0.0M
2025-07-07 75.35 75.97 74.84 75.85 0.0M
2025-07-04 76.82 76.82 74.64 75.02 0.0M
2025-07-03 76.58 77.19 76.27 77.01 0.0M
2025-07-02 75.44 77.12 75.36 76.25 0.0M
2025-07-01 76.51 76.62 74.93 75.09 0.0M
2025-06-30 77.45 77.95 75.64 76.37 0.0M
2025-06-27 75.89 77.14 75.63 77.08 0.0M
2025-06-26 75.22 76.21 75.16 75.66 0.0M
2025-06-25 75.96 75.96 74.88 75.37 0.0M
2025-06-24 73.85 75.83 73.85 75.83 0.0M
2025-06-23 74.17 74.19 72.79 73.44 0.0M
2025-06-20 75.60 75.99 74.12 74.36 0.0M
2025-06-19 75.53 76.32 74.66 75.10 0.0M
2025-06-18 75.80 76.77 75.69 76.13 0.0M
2025-06-17 76.56 76.91 75.43 75.71 0.0M
2025-06-16 75.22 77.65 75.22 77.11 0.0M
2025-06-13 76.17 76.17 74.44 75.10 0.0M
2025-06-12 75.86 77.00 75.01 76.56 0.0M
2025-06-11 76.84 76.84 75.71 76.23 0.0M
2025-06-10 78.66 78.77 75.97 76.86 0.0M
2025-06-09 78.40 78.66 77.70 78.49 0.0M
2025-06-06 77.58 78.52 77.46 78.30 0.0M
2025-06-05 77.21 77.78 76.65 77.56 0.0M
2025-06-04 77.39 78.41 76.29 77.15 0.0M
2025-06-03 76.88 77.38 75.89 77.33 0.0M
2025-06-02 77.31 77.40 76.03 77.26 0.0M
2025-05-30 77.41 77.55 76.56 77.41 0.0M
2025-05-29 77.19 77.63 76.58 77.04 0.0M
2025-05-28 77.24 77.90 76.24 76.25 0.0M
2025-05-27 76.91 77.88 76.71 77.60 0.0M
2025-05-26 76.92 77.44 76.52 76.95 0.0M
2025-05-23 77.56 78.35 73.95 75.65 0.0M
2025-05-22 77.14 78.13 76.69 77.08 0.0M
2025-05-21 78.08 78.52 76.38 77.20 0.0M
2025-05-20 78.01 78.40 76.85 78.09 0.0M
2025-05-19 75.70 78.07 75.00 77.96 0.0M
2025-05-16 79.74 79.87 78.80 79.48 0.0M
2025-05-15 79.82 80.09 79.35 80.04 0.0M
2025-05-14 78.92 80.09 78.77 80.09 0.0M
2025-05-13 79.36 79.87 78.53 79.26 0.0M
2025-05-12 78.02 80.09 78.02 80.09 0.0M
2025-05-09 76.69 77.45 76.69 77.33 0.0M
2025-05-08 76.49 77.40 76.14 76.51 0.0M
2025-05-07 76.41 76.87 75.61 75.91 0.0M
2025-05-06 77.28 77.37 75.13 76.40 0.0M
2025-05-05 76.72 77.40 75.37 77.40 0.0M
2025-05-02 75.51 77.06 75.21 77.05 0.0M
2025-04-30 75.08 75.50 73.00 75.19 0.0M
2025-04-29 74.99 75.48 74.47 75.27 0.0M
2025-04-28 73.15 74.86 72.84 74.84 0.0M
2025-04-25 72.87 73.50 72.32 73.50 0.0M
2025-04-24 74.74 74.74 70.76 72.75 0.0M
2025-04-23 72.79 74.75 72.30 74.64 0.0M
2025-04-22 72.30 72.55 70.11 72.55 0.0M
2025-04-17 71.15 71.69 70.21 71.48 0.0M
2025-04-16 71.30 71.73 70.00 70.00 0.0M
2025-04-15 69.07 71.32 68.76 71.13 0.0M
2025-04-14 67.99 69.33 67.68 69.26 0.0M
2025-04-11 67.00 69.20 64.16 67.58 0.0M
2025-04-10 71.92 72.90 65.41 67.07 0.0M
2025-04-09 64.42 72.29 62.47 72.00 0.0M
2025-04-08 68.50 71.50 64.24 64.78 0.0M
2025-04-07 65.00 68.86 60.00 67.49 0.1M
2025-04-04 73.50 73.95 66.80 67.17 0.1M
2025-04-03 75.20 75.70 73.16 73.23 0.0M
2025-04-02 78.14 78.14 76.17 77.60 0.0M
2025-04-01 77.03 78.99 76.90 78.30 0.0M
2025-03-31 78.30 78.30 76.29 77.27 0.0M
2025-03-28 79.14 79.52 78.16 78.39 0.0M
2025-03-27 79.73 80.72 78.88 79.81 0.0M
2025-03-26 81.61 81.90 79.37 79.97 0.0M
2025-03-25 79.99 81.90 79.70 81.32 0.0M
2025-03-24 80.03 80.96 79.49 80.06 0.0M
2025-03-21 78.56 80.19 78.50 79.65 0.0M
2025-03-20 80.78 80.88 78.49 78.82 0.0M
2025-03-19 80.31 81.08 79.65 81.00 0.0M
2025-03-18 77.20 80.89 77.20 80.89 0.0M
2025-03-17 76.38 78.17 74.80 77.65 0.0M
2025-03-14 72.50 76.29 72.50 75.96 0.0M
2025-03-13 74.15 74.30 73.25 74.28 0.0M
2025-03-12 73.23 74.86 73.01 74.33 0.0M
2025-03-11 74.41 75.30 71.86 73.02 0.0M
2025-03-10 76.40 77.21 73.21 74.15 0.0M
2025-03-07 75.84 77.27 74.50 76.00 0.0M
2025-03-06 75.84 77.65 75.65 76.40 0.0M
2025-03-05 72.96 75.76 72.76 75.76 0.0M
2025-03-04 73.53 73.61 70.97 72.87 0.0M
2025-03-03 73.49 74.39 72.14 73.60 0.0M
2025-02-28 70.99 73.03 70.02 72.95 0.0M
2025-02-27 71.87 73.53 71.11 71.46 0.0M
2025-02-26 71.70 72.87 71.40 71.98 0.0M
2025-02-25 71.21 72.66 70.92 72.06 0.0M
2025-02-24 71.19 71.59 70.72 71.30 0.0M
2025-02-21 70.51 71.38 70.51 70.82 0.0M
2025-02-20 70.01 71.52 70.00 70.51 0.0M
2025-02-19 71.64 71.70 70.00 70.01 0.0M
2025-02-18 70.21 71.84 69.84 71.56 0.0M
2025-02-17 71.00 71.02 69.76 70.13 0.0M
2025-02-14 70.09 70.67 69.74 70.59 0.0M
2025-02-13 71.54 71.99 69.46 70.09 0.0M
2025-02-12 69.26 71.99 69.05 71.70 0.0M
2025-02-11 70.23 70.49 69.36 70.26 0.0M
2025-02-10 69.25 70.24 69.01 70.14 0.0M
2025-02-07 68.30 69.71 68.01 69.07 0.0M
2025-02-06 67.15 68.49 66.62 68.24 0.0M
2025-02-05 66.57 67.32 65.88 67.04 0.0M
2025-02-04 64.70 66.99 64.70 66.61 0.0M
2025-02-03 65.01 65.01 63.21 64.40 0.0M
2025-01-31 65.80 66.03 65.49 65.62 0.0M
2025-01-30 65.11 65.99 64.62 65.78 0.0M
2025-01-29 64.90 65.20 64.10 65.15 0.0M
2025-01-28 64.22 65.03 64.11 64.61 0.0M
2025-01-27 63.56 64.53 62.87 64.33 0.0M
2025-01-24 63.49 64.33 63.35 63.98 0.0M
2025-01-23 62.17 63.58 62.11 63.39 0.0M
2025-01-22 63.31 63.56 61.99 62.12 0.0M
2025-01-21 62.85 63.55 62.68 63.55 0.0M
2025-01-20 62.37 63.23 61.94 63.00 0.0M
2025-01-17 62.40 62.55 60.87 62.16 0.0M
2025-01-16 61.97 62.59 61.91 62.18 0.0M
2025-01-15 61.10 62.34 60.49 61.97 0.0M
2025-01-14 60.36 61.34 60.17 61.20 0.0M
2025-01-13 59.79 60.18 58.80 60.00 0.0M
2025-01-10 59.86 60.16 59.25 59.90 0.0M
2025-01-09 60.53 60.53 59.20 60.15 0.0M
2025-01-08 60.98 60.98 59.33 60.45 0.0M
2025-01-07 59.77 61.07 59.40 60.78 0.0M
2025-01-06 59.00 60.30 58.75 59.96 0.1M
2025-01-03 59.31 59.43 58.21 58.90 0.0M
2025-01-02 59.58 60.01 58.00 59.18 0.0M