BNP Paribas SA (BNPPp)

BNPPp
🏛️ Frankreich →
130.60
Letzte Aktualisierung: 2025-09-24
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
2023-12-28 112.50 114.00 112.50 114.00 0.0M
2023-12-27 110.00 112.00 110.00 112.00 0.0M
2023-12-22 107.00 107.00 107.00 107.00 0.0M
2023-12-21 102.02 102.02 102.02 102.02 0.0M
2023-12-20 109.94 109.94 102.02 102.02 0.0M
2023-12-18 107.00 107.00 107.00 107.00 0.0M
2023-12-15 107.00 107.00 102.00 102.00 0.0M
2023-12-14 108.60 108.60 102.00 102.00 0.0M
2023-12-13 106.00 106.00 106.00 106.00 0.0M
2023-12-12 107.02 110.00 107.00 110.00 0.0M
2023-12-11 107.02 107.02 107.02 107.02 0.0M
2023-12-08 110.00 110.00 110.00 110.00 0.0M
2023-12-07 107.00 107.00 107.00 107.00 0.0M
2023-12-06 107.00 111.00 107.00 111.00 0.0M
2023-12-04 107.94 110.00 107.94 110.00 0.0M
2023-11-28 106.00 106.00 106.00 106.00 0.0M
2023-11-27 106.02 106.02 106.02 106.02 0.0M
2023-11-22 106.02 108.00 106.00 108.00 0.0M
2023-11-20 106.00 106.98 106.00 106.98 0.0M
2023-11-15 105.00 106.98 105.00 106.98 0.0M
2023-11-14 105.00 105.00 105.00 105.00 0.0M
2023-11-13 105.00 105.00 105.00 105.00 0.0M
2023-11-10 105.00 105.00 105.00 105.00 0.0M
2023-11-09 101.64 105.00 101.64 105.00 0.0M
2023-11-08 105.00 106.98 105.00 106.98 0.0M
2023-11-07 100.10 109.00 100.10 107.00 0.0M
2023-11-06 107.00 107.00 105.00 105.00 0.0M
2023-11-03 107.00 107.00 107.00 107.00 0.0M
2023-11-02 110.00 110.00 107.02 110.00 0.0M
2023-11-01 110.00 110.00 110.00 110.00 0.0M
2023-10-31 113.94 113.94 113.94 113.94 0.0M
2023-10-26 112.00 112.00 112.00 112.00 0.0M
2023-10-25 110.80 110.80 107.00 107.00 0.0M
2023-10-24 110.00 115.80 108.06 115.80 0.0M
2023-10-23 113.42 115.00 113.42 115.00 0.0M
2023-10-20 110.20 113.40 108.00 108.02 0.0M
2023-10-17 107.24 115.98 107.24 115.98 0.0M
2023-10-13 107.22 112.58 107.22 112.58 0.0M
2023-10-12 109.50 112.50 107.20 112.50 0.0M
2023-10-11 111.60 112.47 110.00 112.47 0.0M
2023-10-10 117.60 117.60 111.73 117.30 0.0M
2023-10-09 118.00 118.00 112.00 112.00 0.0M
2023-10-04 116.70 116.70 116.70 116.70 0.0M
2023-10-02 111.16 111.16 111.16 111.16 0.0M
2023-09-27 116.00 117.00 116.00 117.00 0.0M
2023-09-25 110.21 115.00 110.21 115.00 0.0M
2023-09-20 115.98 116.00 115.98 116.00 0.0M
2023-09-19 115.00 115.00 115.00 115.00 0.0M
2023-09-18 115.00 115.00 115.00 115.00 0.0M
2023-09-14 112.00 115.00 112.00 115.00 0.0M
2023-09-13 115.00 115.00 115.00 115.00 0.0M
2023-09-12 115.98 115.98 106.42 111.70 0.0M
2023-09-08 112.00 112.00 112.00 112.00 0.0M
2023-09-07 112.00 117.46 112.00 117.46 0.0M
2023-09-06 112.00 112.00 112.00 112.00 0.0M
2023-09-05 111.15 114.56 109.12 114.56 0.0M
2023-09-04 113.90 117.00 113.90 117.00 0.0M
2023-09-01 108.50 108.50 108.50 108.50 0.0M
2023-08-31 114.00 114.00 114.00 114.00 0.0M
2023-08-30 112.30 112.30 112.30 112.30 0.0M
2023-08-29 112.90 118.18 107.30 118.18 0.0M
2023-08-24 118.76 118.80 118.76 118.80 0.0M
2023-08-16 106.06 119.00 106.06 119.00 0.0M
2023-08-11 110.20 110.20 110.20 110.20 0.0M
2023-08-10 108.78 116.00 106.12 116.00 0.0M
2023-08-09 117.98 119.80 113.82 113.82 0.0M
2023-08-08 110.35 117.77 110.35 117.77 0.0M
2023-08-07 107.00 110.36 105.10 105.10 0.0M
2023-08-03 112.22 112.22 112.22 112.22 0.0M
2023-08-01 115.98 117.98 115.98 117.98 0.0M
2023-07-28 113.00 117.00 113.00 117.00 0.0M
2023-07-27 112.00 112.00 112.00 112.00 0.0M
2023-07-26 117.00 117.00 117.00 117.00 0.0M
2023-07-25 117.00 117.00 117.00 117.00 0.0M
2023-07-24 117.00 117.00 117.00 117.00 0.0M
2023-07-20 111.15 116.00 111.15 116.00 0.0M
2023-07-18 117.00 117.00 117.00 117.00 0.0M
2023-07-17 114.00 114.00 114.00 114.00 0.0M
2023-07-13 118.00 118.00 118.00 118.00 0.0M
2023-07-12 117.74 117.74 117.74 117.74 0.0M
2023-07-11 112.14 117.74 112.14 117.74 0.0M
2023-07-10 112.20 112.20 112.20 112.20 0.0M
2023-07-07 118.02 118.02 116.00 116.00 0.0M
2023-06-30 119.00 119.00 119.00 119.00 0.0M
2023-06-28 117.00 119.00 117.00 119.00 0.0M
2023-06-27 119.00 119.00 116.00 119.00 0.0M
2023-06-22 116.40 116.40 116.40 116.40 0.0M
2023-06-13 117.00 117.00 117.00 117.00 0.0M
2023-06-09 117.02 117.02 117.02 117.02 0.0M
2023-06-08 119.74 119.75 119.74 119.75 0.0M
2023-06-06 116.05 116.05 116.05 116.05 0.0M
2023-06-05 121.84 121.84 121.84 121.84 0.0M
2023-06-02 116.04 116.04 116.04 116.04 0.0M
2023-05-31 121.88 122.00 121.88 122.00 0.0M
2023-05-22 118.04 120.00 115.00 120.00 0.0M
2023-05-19 122.00 122.00 122.00 122.00 0.0M
2023-05-12 118.02 118.02 118.02 118.02 0.0M
2023-05-09 122.96 122.96 122.96 122.96 0.0M
2023-05-04 118.01 118.01 118.01 118.01 0.0M
2023-05-03 123.00 123.00 123.00 123.00 0.0M
2023-05-02 119.78 119.78 119.78 119.78 0.0M
2023-04-28 119.98 120.00 114.08 114.08 0.0M
2023-04-26 119.98 119.98 119.98 119.98 0.0M
2023-04-25 116.02 118.67 113.02 118.67 0.0M
2023-04-20 120.00 120.00 120.00 120.00 0.0M
2023-04-19 120.00 120.00 120.00 120.00 0.0M
2023-04-18 120.00 120.00 120.00 120.00 0.0M
2023-04-14 120.00 120.00 120.00 120.00 0.0M
2023-04-11 120.00 120.00 120.00 120.00 0.0M
2023-04-06 120.00 120.00 120.00 120.00 0.0M
2023-04-05 120.00 120.00 120.00 120.00 0.0M
2023-03-28 118.00 118.00 118.00 118.00 0.0M
2023-03-27 118.01 118.01 118.00 118.00 0.0M
2023-03-23 118.02 118.02 118.00 118.00 0.0M
2023-03-22 118.06 121.04 118.06 121.04 0.0M
2023-03-20 118.06 118.06 118.06 118.06 0.0M
2023-03-16 119.02 121.02 118.05 121.02 0.0M
2023-03-14 120.10 120.10 119.10 119.10 0.0M
2023-03-13 119.98 123.99 118.00 123.99 0.0M
2023-03-09 120.00 120.00 120.00 120.00 0.0M
2023-03-08 120.02 120.02 118.79 118.79 0.0M
2023-03-03 121.94 125.00 121.94 125.00 0.0M
2023-03-02 120.00 120.00 120.00 120.00 0.0M
2023-03-01 120.00 120.00 120.00 120.00 0.0M
2023-02-27 120.00 120.00 120.00 120.00 0.0M
2023-02-24 120.00 120.00 120.00 120.00 0.0M
2023-02-23 120.00 120.00 120.00 120.00 0.0M
2023-02-22 119.48 120.00 119.48 120.00 0.0M
2023-02-21 119.80 119.80 119.80 119.80 0.0M
2023-02-17 120.00 120.00 114.05 114.05 0.0M
2023-02-16 123.48 123.90 123.02 123.02 0.0M
2023-02-14 120.00 120.00 119.90 119.90 0.0M
2023-02-13 122.00 122.00 118.52 118.52 0.0M
2023-02-08 120.00 120.00 119.98 120.00 0.0M
2023-02-07 112.28 117.00 112.27 117.00 0.0M
2023-02-06 115.00 115.00 112.25 112.25 0.0M
2023-02-03 117.00 117.00 117.00 117.00 0.0M
2023-02-02 117.00 117.00 117.00 117.00 0.0M
2023-02-01 118.00 118.00 118.00 118.00 0.0M
2023-01-30 118.00 118.00 118.00 118.00 0.0M
2023-01-19 118.00 118.00 118.00 118.00 0.0M
2023-01-18 118.00 118.00 118.00 118.00 0.0M
2023-01-17 118.01 118.01 118.00 118.00 0.0M
2023-01-12 118.01 118.01 118.00 118.00 0.0M
2023-01-11 120.00 120.00 118.00 118.00 0.0M
2023-01-05 120.00 120.01 120.00 120.01 0.0M
2023-01-04 120.01 120.01 120.00 120.00 0.0M
2023-01-03 120.01 120.01 120.00 120.00 0.0M
2023-01-02 122.00 122.00 122.00 122.00 0.0M