BNP Paribas

BNPP
🏛️ Deutschland →
77.05
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 78.11 78.11 77.05 77.05 0.0M
2025-09-26 76.15 77.61 76.15 77.20 0.0M
2025-09-25 78.06 78.29 77.56 78.29 0.0M
2025-09-24 78.99 78.99 77.79 77.79 0.0M
2025-09-23 78.96 79.26 78.61 79.17 0.0M
2025-09-22 79.67 79.67 78.42 78.62 0.0M
2025-09-19 78.39 79.63 78.39 79.52 0.0M
2025-09-18 77.35 78.48 77.35 78.17 0.0M
2025-09-17 79.31 79.31 77.37 77.58 0.0M
2025-09-16 80.38 80.38 79.11 79.11 0.0M
2025-09-15 79.08 80.53 79.08 80.14 0.0M
2025-09-12 79.50 79.50 78.70 79.13 0.0M
2025-09-11 78.04 79.20 78.04 79.20 0.0M
2025-09-10 77.92 78.17 77.81 77.81 0.0M
2025-09-09 76.43 77.90 76.43 77.90 0.0M
2025-09-08 76.34 76.87 75.88 75.88 0.0M
2025-09-05 77.75 77.75 75.92 75.92 0.0M
2025-09-04 76.07 77.48 76.07 77.48 0.0M
2025-09-03 76.11 76.50 75.43 75.82 0.0M
2025-09-02 77.01 77.01 75.83 76.23 0.0M
2025-09-01 76.98 77.02 76.81 76.81 0.0M
2025-08-29 77.00 77.00 76.08 76.47 0.0M
2025-08-28 76.11 77.22 76.11 76.84 0.0M
2025-08-27 76.97 76.97 75.97 76.32 0.0M
2025-08-26 79.78 79.78 74.86 76.54 0.0M
2025-08-25 83.31 83.31 80.48 80.48 0.0M
2025-08-22 82.70 83.40 82.70 83.40 0.0M
2025-08-21 82.72 82.76 82.13 82.60 0.0M
2025-08-20 82.23 82.94 82.23 82.94 0.0M
2025-08-19 82.20 83.02 82.20 82.37 0.0M
2025-08-18 83.78 83.78 81.82 82.16 0.0M
2025-08-15 84.28 84.40 83.22 83.22 0.0M
2025-08-14 82.55 83.84 82.55 83.84 0.0M
2025-08-13 81.56 82.81 81.56 82.79 0.0M
2025-08-12 81.59 81.93 81.37 81.37 0.0M
2025-08-11 81.14 81.31 81.14 81.17 0.0M
2025-08-08 79.46 81.15 79.46 80.93 0.0M
2025-08-07 79.58 79.77 79.43 79.43 0.0M
2025-08-06 78.83 79.22 78.83 78.98 0.0M
2025-08-05 78.65 78.68 78.39 78.45 0.0M
2025-08-04 76.25 78.33 76.25 78.15 0.0M
2025-08-01 79.28 79.28 76.25 76.25 0.0M
2025-07-31 79.27 79.69 79.27 79.61 0.0M
2025-07-30 78.50 78.85 78.25 78.85 0.0M
2025-07-29 77.85 78.74 77.53 78.61 0.0M
2025-07-28 80.19 80.19 77.07 77.07 0.0M
2025-07-25 78.63 78.97 78.46 78.97 0.0M
2025-07-24 79.32 80.69 78.57 78.71 0.0M
2025-07-23 77.72 78.79 77.72 78.79 0.0M
2025-07-22 76.99 77.44 76.72 76.72 0.0M
2025-07-21 77.45 77.45 76.38 77.19 0.0M
2025-07-18 77.08 77.43 76.90 77.43 0.0M
2025-07-17 76.44 76.44 76.20 76.21 0.0M
2025-07-16 75.51 76.29 75.51 75.80 0.0M
2025-07-15 76.40 76.73 75.89 75.89 0.0M
2025-07-14 75.39 76.59 75.39 76.59 0.0M
2025-07-11 77.64 77.68 75.91 76.60 0.0M
2025-07-10 78.44 78.86 77.96 77.96 0.0M
2025-07-09 76.50 78.34 76.50 78.31 0.0M
2025-07-08 75.87 76.28 75.86 76.28 0.0M
2025-07-07 74.99 76.31 74.93 75.57 0.0M
2025-07-04 76.36 76.36 74.80 74.80 0.0M
2025-07-03 76.26 76.75 76.26 76.62 0.0M
2025-07-02 75.26 76.68 75.26 75.99 0.0M
2025-07-01 76.29 76.29 74.78 74.78 0.0M
2025-06-30 77.21 77.21 75.87 75.88 0.0M
2025-06-27 75.66 76.55 75.66 76.55 0.0M
2025-06-26 75.18 76.04 75.18 75.92 0.0M
2025-06-25 75.40 75.48 74.89 74.89 0.0M
2025-06-24 74.54 75.23 74.54 75.19 0.0M
2025-06-23 73.86 73.86 73.08 73.08 0.0M
2025-06-20 75.44 75.52 73.98 73.98 0.0M
2025-06-19 75.62 76.00 74.74 74.74 0.0M
2025-06-18 75.61 76.45 75.61 76.24 0.0M
2025-06-17 76.71 76.71 75.42 75.42 0.0M
2025-06-16 75.26 77.08 75.26 76.82 0.0M
2025-06-13 75.05 75.41 75.05 75.09 0.0M
2025-06-12 75.71 76.86 75.49 76.07 0.0M
2025-06-11 75.96 76.40 75.96 76.21 0.0M
2025-06-10 78.42 78.42 76.21 76.21 0.0M
2025-06-09 78.22 78.41 77.68 78.18 0.0M
2025-06-06 77.54 78.24 77.52 78.24 0.0M
2025-06-05 76.69 77.42 76.69 76.91 0.0M
2025-06-04 77.31 77.86 76.30 77.15 0.0M
2025-06-03 76.84 77.12 76.32 77.12 0.0M
2025-06-02 77.00 77.00 76.19 76.90 0.0M
2025-05-30 76.74 77.39 76.58 76.58 0.0M
2025-05-29 76.99 77.29 76.71 76.76 0.0M
2025-05-28 77.11 77.61 76.19 76.19 0.0M
2025-05-27 76.88 77.70 76.84 76.84 0.0M
2025-05-26 76.89 77.06 76.51 76.51 0.0M
2025-05-23 77.32 77.93 75.40 75.40 0.0M
2025-05-22 76.72 77.55 76.72 77.05 0.0M
2025-05-21 77.46 78.12 76.29 76.29 0.0M
2025-05-20 77.34 78.17 77.34 77.87 0.0M
2025-05-19 75.25 77.46 75.25 77.46 0.0M
2025-05-16 79.51 79.51 79.10 79.47 0.0M
2025-05-15 79.67 79.72 79.53 79.53 0.0M
2025-05-14 78.95 79.53 78.95 79.53 0.0M
2025-05-13 79.21 79.22 78.60 79.02 0.0M
2025-05-12 78.11 79.58 78.11 79.28 0.0M
2025-05-09 76.77 77.21 76.77 77.01 0.0M
2025-05-08 76.10 76.68 76.10 76.37 0.0M
2025-05-07 76.41 76.41 75.54 75.54 0.0M
2025-05-06 76.08 76.34 75.64 75.64 0.0M
2025-05-05 76.38 76.74 76.22 76.74 0.0M
2025-05-02 75.34 76.49 75.34 76.49 0.0M
2025-04-30 74.73 74.91 73.79 74.16 0.0M
2025-04-29 74.61 75.27 74.32 74.32 0.0M
2025-04-28 72.89 74.53 72.89 74.53 0.0M
2025-04-25 72.85 72.96 72.18 72.82 0.0M
2025-04-24 70.92 72.43 70.92 72.43 0.0M
2025-04-23 72.72 74.42 72.72 73.70 0.0M
2025-04-22 70.03 71.29 70.03 71.29 0.0M
2025-04-17 71.23 71.23 70.44 71.14 0.0M
2025-04-16 69.93 71.00 69.93 71.00 0.0M
2025-04-15 68.93 70.60 68.93 70.60 0.0M
2025-04-14 67.95 68.54 67.86 68.28 0.0M
2025-04-11 67.73 68.29 64.54 66.46 0.0M
2025-04-10 70.83 70.83 66.00 66.00 0.0M
2025-04-09 63.24 67.17 63.24 67.17 0.0M
2025-04-08 67.95 67.95 65.01 65.01 0.0M
2025-04-07 62.00 67.17 62.00 67.17 0.0M
2025-04-04 73.43 73.43 67.25 67.25 0.0M
2025-04-03 74.97 74.97 73.09 73.09 0.0M
2025-04-02 76.93 77.61 76.15 77.61 0.0M
2025-04-01 76.90 78.29 76.90 78.29 0.0M
2025-03-31 77.93 77.93 76.39 76.90 0.0M
2025-03-28 78.92 79.16 77.98 77.98 0.0M
2025-03-27 79.49 80.06 79.42 79.42 0.0M
2025-03-26 81.26 81.26 79.85 79.85 0.0M
2025-03-25 79.60 81.20 79.60 81.20 0.0M
2025-03-24 80.71 80.71 79.57 79.57 0.0M
2025-03-21 78.82 80.01 78.47 79.53 0.0M
2025-03-20 80.52 80.69 78.57 78.70 0.0M
2025-03-19 80.04 80.57 80.04 80.22 0.0M
2025-03-18 77.71 80.27 77.71 79.70 0.0M
2025-03-17 76.06 77.65 76.06 77.65 0.0M
2025-03-14 73.03 75.93 73.03 75.72 0.0M
2025-03-13 73.54 73.73 73.49 73.66 0.0M
2025-03-12 72.93 74.35 72.93 74.12 0.0M
2025-03-11 74.02 74.11 73.00 73.00 0.0M
2025-03-10 77.13 77.13 73.19 73.19 0.0M
2025-03-07 75.83 76.91 75.49 75.49 0.0M
2025-03-06 75.72 77.42 75.72 75.89 0.0M
2025-03-05 73.62 75.01 73.62 74.85 0.0M
2025-03-04 72.93 72.93 71.22 72.18 0.0M
2025-03-03 73.10 74.17 72.07 73.75 0.0M
2025-02-28 70.60 72.47 70.60 72.14 0.0M
2025-02-27 71.73 73.42 71.73 71.88 0.0M
2025-02-26 71.73 72.60 71.73 71.82 0.0M
2025-02-25 71.07 72.03 71.07 71.79 0.0M
2025-02-24 71.07 71.25 70.86 71.07 0.0M
2025-02-21 70.66 71.10 70.63 70.63 0.0M
2025-02-20 70.00 71.26 70.00 70.53 0.0M
2025-02-19 71.48 71.48 70.06 70.23 0.0M
2025-02-18 69.99 70.98 69.99 70.98 0.0M
2025-02-17 70.65 70.65 69.72 69.72 0.0M
2025-02-14 70.08 70.13 69.92 70.13 0.0M
2025-02-13 71.52 71.52 69.57 69.57 0.0M
2025-02-12 69.84 70.91 69.84 70.90 0.0M
2025-02-11 69.73 70.67 69.33 70.67 0.0M
2025-02-10 68.94 70.02 68.94 69.64 0.0M
2025-02-07 68.17 69.55 68.17 69.17 0.0M
2025-02-06 66.81 68.04 66.81 67.66 0.0M
2025-02-05 66.68 66.97 65.99 66.31 0.0M
2025-02-04 65.47 66.54 65.03 66.53 0.0M
2025-02-03 64.17 64.55 63.99 63.99 0.0M
2025-01-31 65.75 65.83 65.35 65.35 0.0M
2025-01-30 64.78 65.72 64.68 65.62 0.0M
2025-01-29 64.24 64.82 64.24 64.82 0.0M
2025-01-28 64.11 64.65 63.95 63.95 0.0M
2025-01-27 63.10 64.30 63.10 63.94 0.0M
2025-01-24 63.34 63.89 63.34 63.51 0.0M
2025-01-23 62.06 63.31 62.06 63.11 0.0M
2025-01-22 63.28 63.28 61.88 61.88 0.0M
2025-01-21 62.56 63.03 62.56 62.83 0.0M
2025-01-20 62.01 62.94 62.01 62.67 0.0M
2025-01-17 62.17 62.36 61.68 61.68 0.0M
2025-01-16 61.88 62.23 61.88 62.06 0.0M
2025-01-15 61.07 62.08 60.62 61.75 0.0M
2025-01-14 60.14 61.14 60.14 60.73 0.0M
2025-01-13 58.95 59.67 58.79 59.56 0.0M
2025-01-10 59.65 59.99 59.49 59.49 0.0M
2025-01-09 60.16 60.16 59.46 59.90 0.0M
2025-01-08 60.06 60.52 59.62 60.13 0.0M
2025-01-07 59.74 60.53 59.44 60.42 0.0M
2025-01-06 58.72 59.92 58.72 59.58 0.0M
2025-01-03 59.07 59.07 58.18 58.65 0.0M
2025-01-02 59.00 59.28 58.18 58.78 0.0M