6,526€
0,20%
Echtzeit-Aktienkurs BP PLC
Bid:
Ask:
Aktienkurse zur BP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 6,50 | 6,67 | 6,50 | 6,53 | 0,20% | 113.605,00 |
| 23.09.2026 | 6,32 | 6,53 | 6,32 | 6,51 | 3,96% | 116.264,00 |
| 22.09.2026 | 6,34 | 6,40 | 6,17 | 6,27 | -0,54% | 144.402,00 |
| 21.09.2026 | 6,44 | 6,53 | 6,27 | 6,30 | -2,63% | 93.166,00 |
| 18.09.2026 | 6,59 | 6,60 | 6,46 | 6,47 | -1,79% | 54.504,00 |
| 17.09.2026 | 6,62 | 6,67 | 6,53 | 6,59 | -0,08% | 69.507,00 |
| 16.09.2026 | 6,78 | 6,81 | 6,57 | 6,59 | -2,70% | 88.529,00 |
| 15.09.2026 | 6,64 | 6,79 | 6,61 | 6,78 | 2,47% | 108.112,00 |
| 14.09.2026 | 6,66 | 6,76 | 6,58 | 6,61 | 0,03% | 310.511,00 |
| 11.09.2026 | 6,59 | 6,65 | 6,50 | 6,61 | 0,08% | 81.314,00 |
| 10.09.2026 | 6,48 | 6,67 | 6,48 | 6,61 | 1,23% | 107.858,00 |
| 09.09.2026 | 6,43 | 6,56 | 6,43 | 6,53 | 1,78% | 93.311,00 |
| 08.09.2026 | 6,39 | 6,51 | 6,34 | 6,41 | 0,88% | 121.052,00 |
| 07.09.2026 | 6,38 | 6,42 | 6,28 | 6,36 | 1,13% | 36.653,00 |
| 04.09.2026 | 6,25 | 6,35 | 6,16 | 6,28 | 0,59% | 93.152,00 |
| 03.09.2026 | 6,29 | 6,36 | 6,21 | 6,25 | -1,05% | 58.940,00 |
| 02.09.2026 | 6,39 | 6,43 | 6,25 | 6,31 | -1,11% | 76.768,00 |
| 01.09.2026 | 6,12 | 6,40 | 6,12 | 6,38 | 4,04% | 104.229,00 |
| 31.08.2026 | 6,13 | 6,23 | 6,06 | 6,14 | 1,66% | 121.080,00 |
| 28.08.2026 | 6,06 | 6,07 | 6,00 | 6,04 | -0,35% | 77.157,00 |
| 27.08.2026 | 6,09 | 6,13 | 6,00 | 6,06 | -0,56% | 108.455,00 |
| 26.08.2026 | 6,13 | 6,16 | 6,00 | 6,09 | -0,78% | 139.597,00 |
| 25.08.2026 | 6,27 | 6,29 | 6,13 | 6,14 | -2,01% | 14.409,00 |
| 24.08.2026 | 6,37 | 6,40 | 6,23 | 6,27 | -1,94% | 93.151,00 |
| 21.08.2026 | 6,43 | 6,49 | 6,38 | 6,39 | -0,13% | 44.174,00 |
| 20.08.2026 | 6,42 | 6,48 | 6,40 | 6,40 | 2,30% | 27.789,00 |
| 19.08.2026 | 6,24 | 6,32 | 6,23 | 6,25 | -5,52% | 38.940,00 |
| 05.05.2026 | 6,67 | 6,70 | 6,56 | 6,62 | -0,94% | 164.142,00 |
| 04.05.2026 | 6,53 | 6,69 | 6,51 | 6,68 | -0,61% | 133.835,00 |
| 30.04.2026 | 6,69 | 6,77 | 6,63 | 6,72 | 0,63% | 201.365,00 |
| 29.04.2026 | 6,63 | 6,71 | 6,60 | 6,68 | 1,14% | 143.598,00 |
| 28.04.2026 | 6,66 | 6,83 | 6,58 | 6,61 | 1,10% | 173.784,00 |
| 27.04.2026 | 6,58 | 6,70 | 6,53 | 6,53 | -0,49% | 119.660,00 |
| 24.04.2026 | 6,62 | 6,69 | 6,53 | 6,57 | -0,73% | 95.077,00 |
| 23.04.2026 | 6,57 | 6,67 | 6,54 | 6,61 | 0,47% | 39.016,00 |
| 22.04.2026 | 6,42 | 6,64 | 6,41 | 6,58 | 1,32% | 64.773,00 |
| 21.04.2026 | 6,38 | 6,52 | 6,35 | 6,50 | 1,50% | 104.235,00 |
| 20.04.2026 | 6,45 | 6,49 | 6,34 | 6,40 | 1,64% | 114.981,00 |
| 17.04.2026 | 6,68 | 6,74 | 6,11 | 6,30 | -6,13% | 205.798,00 |
| 16.04.2026 | 6,51 | 6,75 | 6,47 | 6,71 | 3,30% | 119.846,00 |
| 15.04.2026 | 6,47 | 6,54 | 6,42 | 6,49 | -0,31% | 40.282,00 |
| 14.04.2026 | 6,56 | 6,67 | 6,47 | 6,51 | -1,20% | 152.981,00 |
| 13.04.2026 | 6,73 | 6,77 | 6,56 | 6,59 | 0,21% | 162.005,00 |
| 10.04.2026 | 6,56 | 6,65 | 6,51 | 6,58 | 0,24% | 65.648,00 |
| 09.04.2026 | 6,52 | 6,73 | 6,47 | 6,56 | 0,37% | 96.632,00 |
| 08.04.2026 | 6,23 | 6,55 | 5,99 | 6,54 | -3,72% | 286.882,00 |
| 07.04.2026 | 6,85 | 6,89 | 6,78 | 6,79 | -0,09% | 139.026,00 |
| 02.04.2026 | 6,75 | 6,94 | 6,73 | 6,80 | 2,63% | 292.898,00 |
| 01.04.2026 | 6,70 | 6,89 | 6,54 | 6,62 | -1,72% | 207.722,00 |
| 31.03.2026 | 6,90 | 7,01 | 6,63 | 6,74 | -2,09% | 213.381,00 |
| 30.03.2026 | 6,77 | 6,92 | 6,74 | 6,88 | 3,22% | 226.404,00 |
| 27.03.2026 | 6,63 | 6,76 | 6,63 | 6,67 | 0,03% | 160.182,00 |
| 26.03.2026 | 6,56 | 6,76 | 6,55 | 6,67 | 2,62% | 114.395,00 |
| 25.03.2026 | 6,29 | 6,57 | 6,22 | 6,50 | 3,19% | 356.217,00 |
| 24.03.2026 | 6,24 | 6,45 | 6,19 | 6,30 | 1,27% | 128.844,00 |
| 23.03.2026 | 6,40 | 6,53 | 6,15 | 6,22 | -3,40% | 468.184,00 |
| 20.03.2026 | 6,57 | 6,65 | 6,43 | 6,44 | -2,60% | 238.153,00 |
| 19.03.2026 | 6,48 | 6,77 | 6,47 | 6,61 | 2,23% | 773.925,00 |
| 18.03.2026 | 6,32 | 6,48 | 6,30 | 6,46 | 2,04% | 169.878,00 |
| 17.03.2026 | 6,23 | 6,40 | 6,22 | 6,34 | 2,34% | 253.340,00 |
| 16.03.2026 | 6,23 | 6,32 | 6,17 | 6,19 | -0,24% | 281.603,00 |
| 13.03.2026 | 6,10 | 6,25 | 6,09 | 6,21 | 1,96% | 218.640,00 |
| 12.03.2026 | 6,00 | 6,14 | 5,92 | 6,09 | 1,82% | 286.716,00 |
| 11.03.2026 | 5,72 | 5,99 | 5,67 | 5,98 | 4,38% | 377.105,00 |
| 10.03.2026 | 5,70 | 5,83 | 5,63 | 5,73 | -0,43% | 190.898,00 |
| 09.03.2026 | 5,87 | 5,92 | 5,71 | 5,75 | -0,62% | 448.773,00 |
| 06.03.2026 | 5,65 | 5,82 | 5,65 | 5,79 | 2,73% | 382.751,00 |
| 05.03.2026 | 5,58 | 5,68 | 5,51 | 5,63 | 1,40% | 148.122,00 |
| 04.03.2026 | 5,62 | 5,64 | 5,50 | 5,56 | -0,59% | 165.711,00 |
| 03.03.2026 | 5,64 | 5,74 | 5,54 | 5,59 | -0,69% | 257.092,00 |
| 02.03.2026 | 5,76 | 6,03 | 5,53 | 5,63 | 2,63% | 563.679,00 |
| 27.02.2026 | 5,39 | 5,50 | 5,37 | 5,48 | 1,84% | 113.280,00 |
| 26.02.2026 | 5,37 | 5,44 | 5,27 | 5,38 | 0,15% | 194.453,00 |
| 25.02.2026 | 5,43 | 5,44 | 5,35 | 5,38 | -0,78% | 94.716,00 |
| 24.02.2026 | 5,47 | 5,49 | 5,39 | 5,42 | -0,06% | 100.344,00 |
| 23.02.2026 | 5,37 | 5,49 | 5,35 | 5,42 | 0,39% | 162.330,00 |
| 20.02.2026 | 5,49 | 5,50 | 5,34 | 5,40 | -1,50% | 195.291,00 |
| 19.02.2026 | 5,36 | 5,55 | 5,34 | 5,48 | 0,68% | 225.841,00 |
| 18.02.2026 | 5,29 | 5,45 | 5,29 | 5,45 | 3,05% | 246.561,00 |
| 17.02.2026 | 5,35 | 5,43 | 5,23 | 5,28 | -1,44% | 97.324,00 |
| 16.02.2026 | 5,28 | 5,37 | 5,27 | 5,36 | 1,59% | 52.103,00 |
| 13.02.2026 | 5,24 | 5,31 | 5,19 | 5,28 | 0,63% | 79.784,00 |
| 12.02.2026 | 5,36 | 5,42 | 5,20 | 5,24 | -3,27% | 247.955,00 |
| 11.02.2026 | 5,18 | 5,44 | 5,12 | 5,42 | 4,53% | 253.020,00 |
| 10.02.2026 | 5,48 | 5,48 | 5,07 | 5,19 | -5,26% | 380.430,00 |
| 09.02.2026 | 5,49 | 5,49 | 5,42 | 5,47 | -0,27% | 76.956,00 |
| 06.02.2026 | 5,41 | 5,53 | 5,39 | 5,49 | 2,04% | 73.509,00 |
| 05.02.2026 | 5,51 | 5,54 | 5,37 | 5,38 | -2,52% | 84.395,00 |
| 04.02.2026 | 5,44 | 5,58 | 5,40 | 5,52 | 0,88% | 152.977,00 |
| 03.02.2026 | 5,34 | 5,47 | 5,28 | 5,47 | 2,80% | 111.328,00 |
| 02.02.2026 | 5,17 | 5,36 | 5,17 | 5,32 | -0,26% | 111.269,00 |
| 30.01.2026 | 5,24 | 5,36 | 5,23 | 5,34 | 0,79% | 57.087,00 |
| 29.01.2026 | 5,29 | 5,42 | 5,27 | 5,29 | 0,99% | 171.283,00 |
| 28.01.2026 | 5,23 | 5,29 | 5,21 | 5,24 | 0,81% | 92.323,00 |
| 27.01.2026 | 5,13 | 5,22 | 5,12 | 5,20 | 1,19% | 72.798,00 |
| 26.01.2026 | 5,15 | 5,19 | 5,12 | 5,14 | -0,37% | 49.830,00 |
| 23.01.2026 | 5,04 | 5,18 | 5,03 | 5,16 | 2,89% | 136.346,00 |
| 22.01.2026 | 5,12 | 5,15 | 5,00 | 5,01 | -1,80% | 146.518,00 |
| 21.01.2026 | 5,00 | 5,13 | 4,99 | 5,10 | 2,28% | 120.809,00 |
| 20.01.2026 | 5,05 | 5,05 | 4,97 | 4,99 | -1,11% | 103.363,00 |