45,820$
1,24%
Echtzeit-Aktienkurs BP plc
Bid:
Ask:
Aktienkurse zur BP plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 45,31 | 46,04 | 45,08 | 45,82 | 1,24% | 5.990.438,00 |
| 11.11.2026 | 45,24 | 45,30 | 44,85 | 45,26 | 1,53% | 5.224.048,00 |
| 10.11.2026 | 43,77 | 44,65 | 43,38 | 44,58 | -0,02% | 7.458.693,00 |
| 09.11.2026 | 44,47 | 44,91 | 44,02 | 44,59 | 0,13% | 8.205.953,00 |
| 06.11.2026 | 44,26 | 44,90 | 44,07 | 44,53 | -0,38% | 7.021.267,00 |
| 05.11.2026 | 46,01 | 46,43 | 44,67 | 44,70 | -2,00% | 9.600.685,00 |
| 04.11.2026 | 47,39 | 47,39 | 45,26 | 45,61 | -4,16% | 12.386.183,00 |
| 03.11.2026 | 47,53 | 47,81 | 47,31 | 47,59 | -0,61% | 6.776.306,00 |
| 02.11.2026 | 49,38 | 49,50 | 47,74 | 47,88 | -4,98% | 8.721.122,00 |
| 30.10.2026 | 49,76 | 50,83 | 49,74 | 50,39 | 0,08% | 9.869.598,00 |
| 29.10.2026 | 50,47 | 50,70 | 49,87 | 50,35 | 1,12% | 7.302.178,00 |
| 28.10.2026 | 49,26 | 50,48 | 49,09 | 49,79 | 1,76% | 12.405.304,00 |
| 27.10.2026 | 50,09 | 50,53 | 48,89 | 48,93 | -3,17% | 7.070.930,00 |
| 26.10.2026 | 50,42 | 51,27 | 50,41 | 50,53 | -1,54% | 7.832.296,00 |
| 23.10.2026 | 50,62 | 51,49 | 50,55 | 51,32 | 2,54% | 9.155.659,00 |
| 22.10.2026 | 50,31 | 50,42 | 49,20 | 50,05 | 0,40% | 7.578.551,00 |
| 21.10.2026 | 49,73 | 50,13 | 49,48 | 49,85 | 0,93% | 10.981.477,00 |
| 20.10.2026 | 49,90 | 49,99 | 48,50 | 49,39 | -0,10% | 11.299.228,00 |
| 19.10.2026 | 49,45 | 50,03 | 49,24 | 49,44 | -1,53% | 7.184.512,00 |
| 16.10.2026 | 49,35 | 50,27 | 49,20 | 50,21 | 2,48% | 11.463.821,00 |
| 15.10.2026 | 48,90 | 49,00 | 48,90 | 49,00 | 0,38% | 26.202,00 |
| 14.10.2026 | 48,51 | 48,98 | 48,47 | 48,81 | 0,58% | 9.891.198,00 |
| 13.10.2026 | 47,99 | 48,74 | 47,81 | 48,53 | 3,85% | 12.208.679,00 |
| 12.10.2026 | 46,91 | 47,26 | 46,66 | 46,73 | 1,04% | 7.058.256,00 |
| 09.10.2026 | 46,31 | 46,82 | 46,08 | 46,25 | -0,24% | 8.422.616,00 |
| 08.10.2026 | 46,04 | 46,56 | 45,92 | 46,36 | 4,16% | 9.572.244,00 |
| 07.10.2026 | 45,13 | 45,56 | 44,45 | 44,51 | -1,11% | 6.336.607,00 |
| 06.10.2026 | 44,25 | 45,21 | 44,12 | 45,01 | 0,87% | 13.157.323,00 |
| 05.10.2026 | 44,52 | 45,02 | 44,09 | 44,62 | -0,38% | 8.784.644,00 |
| 02.10.2026 | 44,05 | 44,89 | 44,01 | 44,79 | 0,65% | 7.564.365,00 |
| 01.10.2026 | 43,57 | 44,59 | 43,56 | 44,50 | 1,16% | 11.633.001,00 |
| 30.09.2026 | 43,50 | 44,42 | 43,44 | 43,99 | 1,08% | 7.325.311,00 |
| 29.09.2026 | 43,36 | 44,04 | 43,35 | 43,52 | -2,05% | 5.155.586,00 |
| 28.09.2026 | 44,80 | 45,15 | 44,37 | 44,43 | 0,63% | 7.516.782,00 |
| 25.09.2026 | 44,01 | 44,47 | 43,81 | 44,15 | -0,59% | 7.828.102,00 |
| 24.09.2026 | 45,00 | 45,55 | 44,09 | 44,41 | -0,18% | 13.053.597,00 |
| 23.09.2026 | 43,82 | 44,57 | 43,63 | 44,49 | 3,23% | 8.704.389,00 |
| 22.09.2026 | 42,71 | 43,60 | 42,47 | 43,10 | -0,14% | 8.741.772,00 |
| 21.09.2026 | 44,71 | 44,71 | 43,12 | 43,16 | -3,19% | 16.546.618,00 |
| 18.09.2026 | 44,70 | 45,07 | 44,54 | 44,58 | -1,85% | 11.222.476,00 |
| 17.09.2026 | 45,06 | 45,73 | 45,01 | 45,42 | 0,09% | 7.693.263,00 |
| 16.09.2026 | 46,72 | 46,79 | 45,24 | 45,38 | -3,36% | 9.327.231,00 |
| 15.09.2026 | 45,96 | 47,04 | 45,85 | 46,96 | 2,24% | 12.368.444,00 |
| 14.09.2026 | 46,64 | 46,80 | 45,66 | 45,93 | -0,37% | 11.568.382,00 |
| 11.09.2026 | 46,02 | 46,38 | 45,75 | 46,10 | 0,04% | 5.633.591,00 |
| 10.09.2026 | 46,13 | 46,30 | 45,46 | 46,08 | 0,88% | 7.770.840,00 |
| 09.09.2026 | 45,80 | 45,89 | 44,91 | 45,68 | 1,78% | 11.939.757,00 |
| 08.09.2026 | 44,86 | 45,40 | 44,50 | 44,88 | 2,44% | 6.122.433,00 |