10,775€
0,23%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. - Petrobras (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. - Petrobras (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 10,75 | 10,88 | 10,75 | 10,78 | 0,23% | - |
| 11.03.2025 | 10,90 | 11,05 | 10,63 | 10,75 | -1,60% | 144,00 |
| 10.03.2025 | 11,08 | 11,33 | 10,83 | 10,93 | -1,35% | 3.450,00 |
| 07.03.2025 | 11,03 | 11,13 | 10,93 | 11,08 | 0,45% | 100,00 |
| 06.03.2025 | 11,13 | 11,30 | 10,93 | 11,03 | -0,90% | 1.100,00 |
| 05.03.2025 | 11,18 | 11,30 | 10,83 | 11,13 | -0,45% | 600,00 |
| 04.03.2025 | 11,43 | 11,53 | 11,03 | 11,18 | -2,19% | 330,00 |
| 03.03.2025 | 11,78 | 11,98 | 11,38 | 11,43 | -2,97% | 468,00 |
| 28.02.2025 | 12,05 | 12,10 | 11,73 | 11,78 | -2,48% | - |
| 27.02.2025 | 12,50 | 12,50 | 11,38 | 12,08 | -3,21% | 500,00 |
| 26.02.2025 | 12,55 | 12,70 | 12,43 | 12,48 | -0,40% | - |
| 25.02.2025 | 12,65 | 12,73 | 12,53 | 12,53 | -1,18% | - |
| 24.02.2025 | 12,85 | 12,93 | 12,58 | 12,68 | -1,17% | - |
| 21.02.2025 | 12,88 | 12,98 | 12,75 | 12,83 | -0,77% | - |
| 20.02.2025 | 12,93 | 12,98 | 12,80 | 12,93 | 0,00% | - |
| 19.02.2025 | 12,90 | 13,03 | 12,70 | 12,93 | 0,19% | 2.370,00 |
| 18.02.2025 | 12,60 | 12,95 | 12,58 | 12,90 | 2,18% | - |
| 17.02.2025 | 12,55 | 12,63 | 12,53 | 12,63 | 0,80% | 2.300,00 |
| 14.02.2025 | 12,08 | 12,58 | 12,00 | 12,53 | 3,73% | 500,00 |
| 13.02.2025 | 12,10 | 12,28 | 11,98 | 12,08 | -0,41% | 283,00 |
| 12.02.2025 | 12,35 | 12,50 | 12,08 | 12,13 | -2,02% | - |
| 11.02.2025 | 12,40 | 12,53 | 12,33 | 12,38 | 0,00% | - |
| 10.02.2025 | 12,20 | 12,43 | 12,20 | 12,38 | 1,64% | 150,00 |
| 07.02.2025 | 12,30 | 12,43 | 12,18 | 12,18 | -1,02% | - |
| 06.02.2025 | 12,20 | 12,43 | 12,20 | 12,30 | 0,61% | - |
| 05.02.2025 | 12,35 | 12,50 | 12,20 | 12,23 | -1,61% | 1.000,00 |
| 04.02.2025 | 12,48 | 12,58 | 12,28 | 12,43 | -0,80% | 340,00 |
| 03.02.2025 | 12,35 | 12,63 | 12,35 | 12,53 | 0,80% | - |
| 31.01.2025 | 12,25 | 12,68 | 12,25 | 12,43 | 1,64% | 109,00 |
| 30.01.2025 | 12,08 | 12,28 | 11,93 | 12,23 | 1,24% | 100,00 |
| 29.01.2025 | 12,15 | 12,33 | 12,05 | 12,08 | -0,62% | 1.000,00 |
| 28.01.2025 | 12,00 | 12,23 | 12,00 | 12,15 | 1,25% | 478,00 |
| 27.01.2025 | 11,80 | 12,08 | 11,75 | 12,00 | 1,69% | 50,00 |
| 24.01.2025 | 11,95 | 12,08 | 11,78 | 11,80 | -1,26% | 1.000,00 |
| 23.01.2025 | 11,95 | 12,15 | 11,90 | 11,95 | 0,21% | - |
| 22.01.2025 | 11,90 | 12,15 | 11,80 | 11,93 | 0,21% | - |
| 21.01.2025 | 12,10 | 12,10 | 11,73 | 11,90 | -1,65% | - |
| 20.01.2025 | 11,95 | 12,15 | 11,88 | 12,10 | 1,26% | - |
| 17.01.2025 | 11,93 | 12,08 | 11,85 | 11,95 | 0,21% | - |
| 16.01.2025 | 12,05 | 12,18 | 11,80 | 11,93 | -1,24% | 250,00 |
| 15.01.2025 | 11,85 | 12,08 | 11,80 | 12,08 | 1,90% | - |
| 14.01.2025 | 11,93 | 12,03 | 11,78 | 11,85 | -0,63% | - |
| 13.01.2025 | 11,83 | 12,35 | 11,80 | 11,93 | 0,85% | 68,00 |
| 10.01.2025 | 11,83 | 12,05 | 11,75 | 11,83 | 0,00% | 68,00 |
| 09.01.2025 | 11,68 | 11,85 | 11,65 | 11,83 | 1,28% | - |
| 08.01.2025 | 11,73 | 11,90 | 11,58 | 11,68 | -0,43% | - |
| 07.01.2025 | 11,43 | 11,85 | 11,38 | 11,73 | 2,63% | - |
| 06.01.2025 | 11,45 | 11,63 | 11,35 | 11,43 | 0,00% | - |
| 03.01.2025 | 11,75 | 11,83 | 11,43 | 11,43 | -2,77% | 150,00 |
| 02.01.2025 | 11,13 | 11,80 | 11,10 | 11,75 | 5,62% | 100,00 |
| 30.12.2024 | 11,10 | 11,43 | 10,98 | 11,13 | 0,45% | - |
| 27.12.2024 | 11,28 | 11,33 | 11,05 | 11,08 | -3,28% | - |
| 23.12.2024 | 11,60 | 11,83 | 11,40 | 11,45 | -1,29% | - |
| 20.12.2024 | 11,65 | 11,85 | 11,55 | 11,60 | -0,43% | - |
| 19.12.2024 | 11,48 | 11,80 | 11,48 | 11,65 | 1,53% | 200,00 |
| 18.12.2024 | 11,95 | 12,05 | 11,45 | 11,48 | -3,97% | 165,00 |
| 17.12.2024 | 11,78 | 12,10 | 11,68 | 11,95 | 1,49% | 1,00 |
| 16.12.2024 | 12,00 | 12,15 | 11,73 | 11,78 | -1,87% | 45,00 |
| 13.12.2024 | 12,23 | 12,58 | 11,95 | 12,00 | -5,51% | 90,00 |
| 12.12.2024 | 12,90 | 13,10 | 12,55 | 12,70 | -1,55% | 54,00 |
| 11.12.2024 | 12,58 | 13,05 | 12,58 | 12,90 | 2,58% | - |
| 10.12.2024 | 12,45 | 12,70 | 12,40 | 12,58 | 1,00% | 50,00 |
| 09.12.2024 | 12,15 | 12,53 | 12,13 | 12,45 | 2,47% | 677,00 |
| 06.12.2024 | 12,50 | 12,60 | 12,10 | 12,15 | -2,80% | - |
| 05.12.2024 | 12,35 | 12,60 | 12,28 | 12,50 | 1,21% | - |
| 04.12.2024 | 12,40 | 12,55 | 12,25 | 12,35 | -0,40% | - |
| 03.12.2024 | 12,38 | 12,45 | 12,25 | 12,40 | 0,20% | 100,00 |
| 02.12.2024 | 12,40 | 12,60 | 12,23 | 12,38 | -0,20% | 3.663,00 |
| 29.11.2024 | 12,45 | 12,53 | 11,95 | 12,40 | -0,40% | 1.660,00 |
| 28.11.2024 | 12,35 | 12,60 | 12,35 | 12,45 | 0,81% | - |
| 27.11.2024 | 12,75 | 12,93 | 12,35 | 12,35 | -3,14% | 1.000,00 |
| 26.11.2024 | 12,80 | 12,98 | 12,75 | 12,75 | -0,39% | - |
| 25.11.2024 | 12,90 | 13,13 | 12,80 | 12,80 | -0,78% | 40,00 |
| 22.11.2024 | 12,35 | 13,20 | 12,35 | 12,90 | 4,45% | 290,00 |
| 21.11.2024 | 12,40 | 12,60 | 12,25 | 12,35 | -0,40% | - |
| 20.11.2024 | 12,30 | 12,65 | 12,30 | 12,40 | 0,81% | 125,00 |
| 19.11.2024 | 12,45 | 12,63 | 12,30 | 12,30 | -1,20% | 500,00 |
| 18.11.2024 | 12,20 | 12,58 | 12,20 | 12,45 | 2,05% | 100,00 |
| 15.11.2024 | 12,10 | 12,48 | 12,10 | 12,20 | 0,83% | - |
| 14.11.2024 | 11,98 | 12,30 | 11,98 | 12,10 | 1,04% | - |
| 13.11.2024 | 11,98 | 12,15 | 11,88 | 11,98 | 0,00% | - |
| 12.11.2024 | 11,75 | 12,13 | 11,75 | 11,98 | 1,91% | - |
| 11.11.2024 | 11,73 | 11,93 | 11,60 | 11,75 | 0,21% | - |
| 08.11.2024 | 11,53 | 11,93 | 11,45 | 11,73 | 1,74% | - |
| 07.11.2024 | 11,40 | 11,70 | 11,40 | 11,53 | 1,10% | - |
| 06.11.2024 | 11,58 | 11,85 | 11,25 | 11,40 | 1,11% | - |
| 05.11.2024 | 11,23 | 11,40 | 11,08 | 11,28 | 0,45% | 450,00 |
| 04.11.2024 | 11,13 | 11,38 | 11,03 | 11,23 | 0,90% | 100,00 |
| 01.11.2024 | 11,35 | 11,55 | 11,08 | 11,13 | -1,98% | - |
| 31.10.2024 | 11,45 | 11,50 | 11,33 | 11,35 | -0,87% | - |
| 30.10.2024 | 11,55 | 11,63 | 11,43 | 11,45 | -0,87% | - |
| 29.10.2024 | 11,68 | 11,78 | 11,53 | 11,55 | -1,07% | 22,00 |
| 28.10.2024 | 11,73 | 11,78 | 11,18 | 11,68 | -0,43% | 1.420,00 |
| 25.10.2024 | 11,68 | 11,83 | 11,63 | 11,73 | 0,43% | - |
| 24.10.2024 | 11,60 | 11,73 | 11,53 | 11,68 | 0,65% | - |
| 23.10.2024 | 11,75 | 11,78 | 11,43 | 11,60 | -1,28% | 3.761,00 |
| 22.10.2024 | 11,78 | 11,83 | 11,65 | 11,75 | -0,21% | 500,00 |
| 21.10.2024 | 11,88 | 11,98 | 11,73 | 11,78 | -0,84% | 1.150,00 |
| 18.10.2024 | 12,03 | 12,05 | 11,83 | 11,88 | -1,25% | 300,00 |
| 17.10.2024 | 12,08 | 12,15 | 11,93 | 12,03 | -0,41% | 84,00 |