15,500€
-0,32%
Echtzeit-Aktienkurs Petroleo Brasileiro SA-Petrobras
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro SA-Petrobras Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 15,55 | 15,70 | 15,30 | 15,40 | -0,96% | - |
| 14.05.2026 | 15,18 | 15,58 | 15,13 | 15,55 | -1,27% | - |
| 13.05.2026 | 15,90 | 15,98 | 15,70 | 15,75 | -0,94% | 500,00 |
| 12.05.2026 | 16,10 | 16,23 | 15,78 | 15,90 | -1,09% | - |
| 11.05.2026 | 15,88 | 16,15 | 15,88 | 16,08 | 0,31% | - |
| 08.05.2026 | 16,00 | 16,05 | 15,98 | 16,03 | 1,75% | - |
| 07.05.2026 | 16,30 | 16,35 | 15,65 | 15,75 | -3,23% | - |
| 06.05.2026 | 16,90 | 16,90 | 15,98 | 16,28 | -3,56% | 150,00 |
| 05.05.2026 | 17,03 | 17,15 | 16,75 | 16,88 | -0,59% | 750,00 |
| 04.05.2026 | 16,98 | 17,10 | 16,70 | 16,98 | 2,26% | - |
| 30.04.2026 | 16,83 | 16,90 | 16,55 | 16,60 | -0,15% | - |
| 29.04.2026 | 16,33 | 16,68 | 16,33 | 16,63 | 1,37% | - |
| 28.04.2026 | 16,20 | 16,60 | 16,20 | 16,40 | 1,23% | - |
| 27.04.2026 | 16,08 | 16,50 | 16,05 | 16,20 | -1,37% | - |
| 24.04.2026 | 16,45 | 16,45 | 16,40 | 16,43 | 0,00% | - |
| 23.04.2026 | 16,38 | 16,60 | 16,25 | 16,43 | 0,46% | - |
| 22.04.2026 | 16,45 | 16,50 | 16,13 | 16,35 | -0,76% | - |
| 21.04.2026 | 16,00 | 16,50 | 15,98 | 16,48 | 3,45% | - |
| 20.04.2026 | 16,15 | 16,30 | 15,85 | 15,93 | 0,47% | - |
| 17.04.2026 | 16,48 | 16,50 | 15,85 | 15,85 | -0,63% | - |
| 16.04.2026 | 16,00 | 16,08 | 15,88 | 15,95 | -0,78% | - |
| 15.04.2026 | 16,28 | 16,43 | 16,05 | 16,08 | -1,38% | - |
| 14.04.2026 | 16,90 | 16,90 | 16,20 | 16,30 | -3,26% | 302,00 |
| 13.04.2026 | 16,58 | 17,20 | 16,58 | 16,85 | 4,66% | 385,00 |
| 10.04.2026 | 16,15 | 16,15 | 16,10 | 16,10 | -0,46% | - |
| 09.04.2026 | 15,60 | 16,35 | 15,58 | 16,18 | 4,35% | - |
| 08.04.2026 | 16,23 | 16,23 | 14,55 | 15,50 | -4,76% | 378,00 |
| 07.04.2026 | 16,15 | 16,63 | 16,15 | 16,28 | -0,91% | 175,00 |
| 02.04.2026 | 15,80 | 16,50 | 15,78 | 16,43 | 4,62% | - |
| 01.04.2026 | 16,23 | 16,25 | 15,55 | 15,70 | -2,03% | 2.261,00 |
| 31.03.2026 | 16,53 | 16,78 | 16,03 | 16,03 | -3,03% | 215,00 |
| 30.03.2026 | 16,30 | 16,85 | 16,30 | 16,53 | 3,77% | - |
| 27.03.2026 | 15,88 | 15,95 | 15,88 | 15,93 | 0,16% | - |
| 26.03.2026 | 15,60 | 16,05 | 15,55 | 15,90 | 1,27% | 520,00 |
| 25.03.2026 | 15,28 | 15,75 | 15,18 | 15,70 | 2,95% | 8,00 |
| 24.03.2026 | 15,05 | 15,30 | 14,88 | 15,25 | 0,99% | - |
| 23.03.2026 | 14,73 | 15,15 | 13,85 | 15,10 | 1,51% | 7,00 |
| 20.03.2026 | 15,43 | 15,58 | 14,78 | 14,88 | -4,03% | - |
| 19.03.2026 | 15,48 | 15,93 | 15,43 | 15,50 | -0,16% | 1.500,00 |
| 18.03.2026 | 15,40 | 15,70 | 15,30 | 15,53 | -0,80% | 1.048,00 |
| 17.03.2026 | 15,10 | 15,65 | 15,10 | 15,65 | 3,81% | 224,00 |
| 16.03.2026 | 14,65 | 15,15 | 14,65 | 15,08 | 2,20% | 1,00 |
| 13.03.2026 | 14,90 | 15,10 | 14,68 | 14,75 | -1,34% | 20,00 |
| 12.03.2026 | 15,00 | 15,43 | 14,68 | 14,95 | 0,00% | 991,00 |
| 11.03.2026 | 14,18 | 15,03 | 14,15 | 14,95 | 6,41% | 2.487,00 |
| 10.03.2026 | 14,18 | 14,18 | 13,93 | 14,05 | -2,77% | 69,00 |
| 09.03.2026 | 13,93 | 14,65 | 13,70 | 14,45 | 3,58% | 2.023,00 |
| 06.03.2026 | 13,33 | 14,08 | 13,33 | 13,95 | 5,28% | - |
| 05.03.2026 | 13,30 | 13,50 | 13,13 | 13,25 | -0,38% | - |
| 04.03.2026 | 13,40 | 13,55 | 13,28 | 13,30 | -1,30% | 35,00 |
| 03.03.2026 | 13,60 | 14,03 | 13,25 | 13,48 | 0,19% | - |
| 02.03.2026 | 13,73 | 15,00 | 13,28 | 13,45 | 2,28% | 573,00 |
| 27.02.2026 | 13,05 | 13,25 | 12,93 | 13,15 | 1,35% | 800,00 |
| 26.02.2026 | 13,15 | 13,23 | 12,83 | 12,98 | -0,95% | - |
| 25.02.2026 | 13,05 | 13,25 | 12,90 | 13,10 | 0,77% | - |
| 24.02.2026 | 12,70 | 13,05 | 12,70 | 13,00 | 2,56% | 94,00 |
| 23.02.2026 | 12,45 | 12,95 | 12,35 | 12,68 | 2,63% | 2.136,00 |
| 20.02.2026 | 12,35 | 12,48 | 12,25 | 12,35 | 0,20% | - |
| 19.02.2026 | 12,10 | 12,38 | 12,05 | 12,33 | 1,86% | - |
| 18.02.2026 | 11,95 | 12,15 | 11,85 | 12,10 | 2,98% | - |
| 17.02.2026 | 11,98 | 12,08 | 11,70 | 11,75 | -1,88% | - |
| 16.02.2026 | 11,90 | 12,05 | 11,90 | 11,98 | 0,84% | - |
| 13.02.2026 | 12,00 | 12,10 | 11,83 | 11,88 | -1,04% | - |
| 12.02.2026 | 12,40 | 12,50 | 11,90 | 12,00 | -1,84% | 7.897,00 |
| 11.02.2026 | 12,10 | 12,23 | 12,00 | 12,23 | 1,66% | 40,00 |
| 10.02.2026 | 12,10 | 12,15 | 11,95 | 12,03 | 1,05% | - |
| 09.02.2026 | 11,90 | 11,93 | 11,85 | 11,90 | -1,45% | - |
| 06.02.2026 | 11,95 | 12,13 | 11,85 | 12,08 | 0,62% | - |
| 05.02.2026 | 12,10 | 12,15 | 11,90 | 12,00 | -0,83% | - |
| 04.02.2026 | 12,20 | 12,23 | 11,93 | 12,10 | -0,62% | 3.927,00 |
| 03.02.2026 | 12,00 | 12,18 | 11,83 | 12,18 | 2,10% | 1.000,00 |
| 02.02.2026 | 12,10 | 12,10 | 11,28 | 11,93 | -0,62% | 428,00 |
| 30.01.2026 | 12,15 | 12,25 | 11,68 | 12,00 | -1,23% | - |
| 29.01.2026 | 12,05 | 12,45 | 12,03 | 12,15 | 1,67% | 250,00 |
| 28.01.2026 | 11,63 | 12,00 | 11,60 | 11,95 | 2,80% | - |
| 27.01.2026 | 11,28 | 11,65 | 11,13 | 11,63 | 3,10% | 1.341,00 |
| 26.01.2026 | 11,28 | 11,43 | 11,15 | 11,28 | 2,50% | 100,00 |
| 23.01.2026 | 10,80 | 11,03 | 10,75 | 11,00 | 2,33% | - |
| 22.01.2026 | 10,80 | 10,80 | 10,70 | 10,75 | 0,00% | - |
| 21.01.2026 | 10,25 | 10,75 | 10,25 | 10,75 | 5,91% | - |
| 20.01.2026 | 10,10 | 10,18 | 10,01 | 10,15 | -0,73% | - |
| 19.01.2026 | 10,30 | 10,30 | 10,18 | 10,23 | -1,21% | - |
| 16.01.2026 | 10,23 | 10,35 | 10,20 | 10,35 | 1,22% | - |
| 15.01.2026 | 10,19 | 10,30 | 10,03 | 10,23 | 0,49% | - |
| 14.01.2026 | 9,96 | 10,18 | 9,93 | 10,18 | 2,16% | 1.000,00 |
| 13.01.2026 | 9,69 | 10,01 | 9,68 | 9,96 | 2,68% | 1.600,00 |
| 12.01.2026 | 9,75 | 9,78 | 9,62 | 9,70 | -0,51% | - |
| 09.01.2026 | 9,67 | 9,84 | 9,63 | 9,75 | 1,56% | - |
| 08.01.2026 | 9,45 | 9,68 | 9,40 | 9,60 | 1,59% | - |
| 07.01.2026 | 9,45 | 9,49 | 9,36 | 9,45 | 0,11% | - |
| 06.01.2026 | 9,53 | 9,66 | 9,42 | 9,44 | -0,84% | 2,00 |
| 05.01.2026 | 9,67 | 9,80 | 9,36 | 9,52 | -1,75% | 1.102,00 |
| 02.01.2026 | 9,35 | 9,73 | 9,35 | 9,69 | 3,42% | 1.210,00 |
| 30.12.2025 | 9,35 | 9,38 | 9,35 | 9,37 | 0,11% | - |
| 29.12.2025 | 9,27 | 9,42 | 9,27 | 9,36 | -1,89% | 842,00 |
| 23.12.2025 | 9,47 | 9,58 | 9,43 | 9,54 | 0,32% | 160,00 |
| 22.12.2025 | 9,55 | 9,69 | 9,49 | 9,51 | -0,63% | 1.366,00 |
| 19.12.2025 | 9,54 | 9,66 | 9,54 | 9,57 | 0,21% | 750,00 |
| 18.12.2025 | 9,58 | 9,66 | 9,52 | 9,55 | -0,10% | - |
| 17.12.2025 | 9,57 | 9,91 | 9,49 | 9,56 | -0,73% | 253,00 |