44,400€
1,02%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 44,00 | 44,10 | 44,00 | 44,10 | 0,34% | - |
| 20.10.2026 | 44,25 | 44,60 | 43,10 | 43,95 | -0,23% | - |
| 19.10.2026 | 44,15 | 44,60 | 43,80 | 44,05 | -1,34% | - |
| 16.10.2026 | 43,10 | 44,70 | 41,60 | 44,65 | 3,60% | 140,00 |
| 15.10.2026 | 43,20 | 43,20 | 43,10 | 43,10 | -1,49% | - |
| 14.10.2026 | 43,25 | 43,90 | 43,05 | 43,75 | 0,92% | 840,00 |
| 13.10.2026 | 41,60 | 43,60 | 40,70 | 43,35 | 3,58% | 185,00 |
| 12.10.2026 | 40,85 | 42,30 | 39,80 | 41,85 | 1,45% | 600,00 |
| 09.10.2026 | 41,00 | 41,80 | 40,60 | 41,25 | -0,24% | 12,00 |
| 08.10.2026 | 40,05 | 42,00 | 39,95 | 41,35 | 4,16% | 56,00 |
| 07.10.2026 | 40,15 | 40,70 | 39,10 | 39,70 | -0,63% | - |
| 06.10.2026 | 39,85 | 41,20 | 39,00 | 39,95 | 0,63% | - |
| 05.10.2026 | 39,40 | 40,20 | 39,30 | 39,70 | 0,13% | 27,00 |
| 02.10.2026 | 39,30 | 39,90 | 38,80 | 39,65 | 0,25% | - |
| 01.10.2026 | 38,30 | 39,70 | 36,50 | 39,55 | 1,80% | 260,00 |
| 30.09.2026 | 38,55 | 39,20 | 36,60 | 38,85 | 1,04% | - |
| 29.09.2026 | 39,20 | 40,80 | 38,10 | 38,45 | -1,54% | - |
| 28.09.2026 | 39,05 | 39,70 | 38,90 | 39,05 | 0,51% | - |
| 25.09.2026 | 39,60 | 40,70 | 38,40 | 38,85 | -0,77% | - |
| 24.09.2026 | 38,85 | 41,00 | 38,80 | 39,15 | 0,26% | 34,00 |
| 23.09.2026 | 37,85 | 39,20 | 36,80 | 39,05 | 3,72% | 2.860,00 |
| 22.09.2026 | 38,15 | 38,40 | 37,00 | 37,65 | -0,26% | 623,00 |
| 21.09.2026 | 38,75 | 39,00 | 37,60 | 37,75 | -2,71% | 600,00 |
| 18.09.2026 | 39,70 | 40,30 | 38,60 | 38,80 | -1,90% | - |
| 17.09.2026 | 39,70 | 40,00 | 39,10 | 39,55 | -0,13% | - |
| 16.09.2026 | 40,45 | 40,85 | 39,40 | 39,60 | -2,70% | 200,00 |
| 15.09.2026 | 40,00 | 40,80 | 38,40 | 40,70 | 2,39% | 2.100,00 |
| 14.09.2026 | 39,95 | 40,60 | 39,50 | 39,75 | 0,00% | 3.400,00 |
| 11.09.2026 | 39,25 | 40,00 | 38,95 | 39,75 | 0,25% | 1.300,00 |
| 10.09.2026 | 38,90 | 40,00 | 38,80 | 39,65 | 1,02% | - |
| 09.09.2026 | 38,60 | 39,40 | 37,70 | 39,25 | 1,55% | 1.040,00 |
| 08.09.2026 | 38,35 | 39,10 | 38,15 | 38,65 | 1,71% | 138,00 |
| 07.09.2026 | 38,20 | 38,50 | 37,50 | 38,00 | 0,66% | 2.800,00 |
| 04.09.2026 | 37,60 | 38,20 | 37,00 | 37,75 | 0,67% | - |
| 03.09.2026 | 37,85 | 38,50 | 37,10 | 37,50 | -0,92% | 560,00 |
| 02.09.2026 | 38,35 | 38,60 | 37,50 | 37,85 | -1,30% | 486,00 |
| 01.09.2026 | 37,00 | 38,40 | 36,90 | 38,35 | 3,79% | - |
| 31.08.2026 | 36,85 | 37,40 | 36,50 | 36,95 | 1,65% | - |
| 28.08.2026 | 36,35 | 36,55 | 35,90 | 36,35 | 0,00% | - |
| 27.08.2026 | 36,25 | 36,70 | 35,90 | 36,35 | -0,55% | - |
| 26.08.2026 | 36,75 | 36,90 | 35,90 | 36,55 | -0,68% | - |
| 25.08.2026 | 37,60 | 37,90 | 36,70 | 36,80 | -2,00% | 70,00 |
| 24.08.2026 | 38,05 | 38,50 | 37,10 | 37,55 | -2,09% | 1.014,00 |
| 21.08.2026 | 38,60 | 39,00 | 38,30 | 38,35 | -0,78% | - |
| 20.08.2026 | 38,60 | 38,90 | 38,50 | 38,65 | 2,93% | - |
| 19.08.2026 | 37,90 | 38,15 | 37,40 | 37,55 | -5,42% | - |
| 05.05.2026 | 40,10 | 40,30 | 39,30 | 39,70 | -1,00% | 234,00 |
| 04.05.2026 | 39,40 | 40,30 | 39,10 | 40,10 | -0,62% | 1.827,00 |
| 30.04.2026 | 40,20 | 40,60 | 39,75 | 40,35 | 0,62% | - |
| 29.04.2026 | 39,80 | 40,20 | 39,60 | 40,10 | 1,13% | - |
| 28.04.2026 | 39,80 | 40,90 | 39,40 | 39,65 | 1,02% | 281,00 |
| 27.04.2026 | 39,50 | 40,20 | 39,20 | 39,25 | -0,51% | 16,00 |
| 24.04.2026 | 39,80 | 40,15 | 39,20 | 39,45 | -0,50% | 28,00 |
| 23.04.2026 | 39,40 | 40,00 | 39,30 | 39,65 | 0,00% | - |
| 22.04.2026 | 38,60 | 39,80 | 38,60 | 39,65 | 1,28% | 1.132,00 |
| 21.04.2026 | 38,10 | 39,20 | 38,10 | 39,15 | 2,09% | - |
| 20.04.2026 | 38,60 | 38,80 | 37,90 | 38,35 | 1,32% | 50,00 |
| 17.04.2026 | 40,10 | 40,40 | 36,70 | 37,85 | -6,43% | 770,00 |
| 16.04.2026 | 39,00 | 40,70 | 38,80 | 40,45 | 3,59% | 260,00 |
| 15.04.2026 | 38,60 | 39,30 | 38,60 | 39,05 | -0,26% | - |
| 14.04.2026 | 39,30 | 40,00 | 38,80 | 39,15 | -0,89% | 240,00 |
| 13.04.2026 | 40,30 | 40,60 | 39,30 | 39,50 | -0,38% | 3.200,00 |
| 10.04.2026 | 39,50 | 39,90 | 39,10 | 39,65 | 0,76% | 56,00 |
| 09.04.2026 | 39,10 | 40,40 | 38,90 | 39,35 | 0,00% | 300,00 |
| 08.04.2026 | 37,00 | 39,40 | 36,00 | 39,35 | -3,32% | 2.283,00 |
| 07.04.2026 | 41,20 | 41,40 | 40,60 | 40,70 | -0,49% | 189,00 |
| 02.04.2026 | 40,20 | 41,60 | 39,90 | 40,90 | 3,02% | 2.080,00 |
| 01.04.2026 | 40,40 | 41,40 | 39,20 | 39,70 | -2,46% | 744,00 |
| 31.03.2026 | 41,40 | 42,00 | 39,80 | 40,70 | -1,69% | 537,00 |
| 30.03.2026 | 40,80 | 41,60 | 40,40 | 41,40 | 2,99% | 860,00 |
| 27.03.2026 | 39,80 | 40,60 | 39,60 | 40,20 | 0,75% | 240,00 |
| 26.03.2026 | 39,40 | 40,40 | 39,40 | 39,90 | 1,79% | 30,00 |
| 25.03.2026 | 37,60 | 39,40 | 37,40 | 39,20 | 3,16% | 1.450,00 |
| 24.03.2026 | 37,40 | 38,80 | 37,20 | 38,00 | 1,60% | 3.700,00 |
| 23.03.2026 | 38,40 | 39,20 | 36,80 | 37,40 | -3,86% | 1.520,00 |
| 20.03.2026 | 39,60 | 40,00 | 38,60 | 38,90 | -2,02% | 166,00 |
| 19.03.2026 | 39,00 | 40,60 | 39,00 | 39,70 | 2,32% | 1.057,00 |
| 18.03.2026 | 37,80 | 39,00 | 37,80 | 38,80 | 1,84% | 572,00 |
| 17.03.2026 | 37,40 | 38,40 | 37,40 | 38,10 | 2,70% | 2.560,00 |
| 16.03.2026 | 37,40 | 38,00 | 37,00 | 37,10 | -0,27% | 600,00 |
| 13.03.2026 | 36,60 | 37,60 | 36,60 | 37,20 | 1,36% | 4.896,00 |
| 12.03.2026 | 36,20 | 36,80 | 35,40 | 36,70 | 2,23% | 1.672,00 |
| 11.03.2026 | 34,40 | 36,00 | 34,20 | 35,90 | 4,06% | 1.590,00 |
| 10.03.2026 | 34,80 | 35,00 | 33,80 | 34,50 | -1,15% | 1.757,00 |
| 09.03.2026 | 35,50 | 35,80 | 34,60 | 34,90 | 0,00% | 39,00 |
| 06.03.2026 | 33,80 | 35,00 | 33,80 | 34,90 | 3,25% | 720,00 |
| 05.03.2026 | 33,60 | 34,20 | 33,00 | 33,80 | 1,20% | 2.425,00 |
| 04.03.2026 | 33,80 | 34,00 | 33,00 | 33,40 | -0,60% | 1.836,00 |
| 03.03.2026 | 34,20 | 34,40 | 33,20 | 33,60 | -0,59% | 1.722,00 |
| 02.03.2026 | 34,80 | 36,50 | 33,20 | 33,80 | 3,05% | 1.075,00 |
| 27.02.2026 | 32,40 | 33,00 | 32,00 | 32,80 | 1,55% | 156,00 |
| 26.02.2026 | 32,20 | 32,60 | 31,60 | 32,30 | 0,00% | - |
| 25.02.2026 | 32,40 | 32,60 | 32,00 | 32,30 | -0,92% | - |
| 24.02.2026 | 33,00 | 33,00 | 32,40 | 32,60 | 0,00% | - |
| 23.02.2026 | 32,20 | 32,80 | 32,00 | 32,60 | 0,62% | - |
| 20.02.2026 | 32,80 | 33,00 | 32,00 | 32,40 | -1,82% | 11.500,00 |
| 19.02.2026 | 32,60 | 33,60 | 32,20 | 33,00 | 0,92% | 3.120,00 |
| 18.02.2026 | 32,00 | 32,80 | 31,40 | 32,70 | 2,83% | 240,00 |
| 17.02.2026 | 32,00 | 32,60 | 31,40 | 31,80 | -1,24% | 1.190,00 |
| 16.02.2026 | 31,60 | 32,40 | 31,60 | 32,20 | 1,58% | - |