15,550€
0,32%
Echtzeit-Aktienkurs Petroleo Brasileiro SA-Petrobras
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro SA-Petrobras Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,10 | 17,10 | 16,75 | 16,95 | -0,29% | 3.000,00 |
| 04.05.2026 | 16,78 | 17,13 | 16,70 | 17,00 | 0,00% | 9.240,00 |
| 30.04.2026 | 16,88 | 17,00 | 16,55 | 17,00 | 0,59% | 4.147,00 |
| 29.04.2026 | 16,30 | 16,90 | 16,30 | 16,90 | 3,05% | 1.515,00 |
| 28.04.2026 | 16,23 | 16,60 | 16,20 | 16,40 | 0,92% | 3.340,00 |
| 27.04.2026 | 16,08 | 16,50 | 16,08 | 16,25 | 0,62% | 38.995,00 |
| 24.04.2026 | 16,40 | 16,50 | 15,80 | 16,15 | -2,12% | 6.466,00 |
| 23.04.2026 | 16,30 | 16,65 | 16,30 | 16,50 | 0,61% | 5.700,00 |
| 22.04.2026 | 16,45 | 16,48 | 16,20 | 16,40 | 0,31% | 3.322,00 |
| 21.04.2026 | 16,03 | 16,50 | 15,95 | 16,35 | 1,87% | 18.276,00 |
| 20.04.2026 | 16,30 | 16,33 | 15,85 | 16,05 | 1,26% | 22.449,00 |
| 17.04.2026 | 16,45 | 16,53 | 15,25 | 15,85 | -4,23% | 13.084,00 |
| 16.04.2026 | 15,93 | 16,55 | 15,85 | 16,55 | 3,76% | 5.070,00 |
| 15.04.2026 | 16,25 | 16,30 | 15,85 | 15,95 | -1,85% | 5.785,00 |
| 14.04.2026 | 16,93 | 16,93 | 16,20 | 16,25 | -4,13% | 10.675,00 |
| 13.04.2026 | 17,20 | 17,20 | 16,75 | 16,95 | 1,80% | 16.414,00 |
| 10.04.2026 | 16,03 | 16,65 | 15,98 | 16,65 | 2,46% | 4.260,00 |
| 09.04.2026 | 15,68 | 16,35 | 15,58 | 16,25 | 3,83% | 3.348,00 |
| 08.04.2026 | 16,13 | 16,13 | 14,58 | 15,65 | -3,69% | 19.030,00 |
| 07.04.2026 | 16,55 | 16,60 | 16,20 | 16,25 | 0,00% | 4.014,00 |
| 02.04.2026 | 16,28 | 16,55 | 16,10 | 16,25 | 2,52% | 8.620,00 |
| 01.04.2026 | 16,23 | 16,23 | 15,55 | 15,85 | -2,16% | 14.006,00 |
| 31.03.2026 | 16,53 | 16,80 | 15,90 | 16,20 | -2,41% | 4.266,00 |
| 30.03.2026 | 16,28 | 16,85 | 16,28 | 16,60 | 1,84% | 9.278,00 |
| 27.03.2026 | 15,93 | 16,35 | 15,83 | 16,30 | 2,19% | 1.700,00 |
| 26.03.2026 | 15,68 | 16,05 | 15,50 | 15,95 | 2,57% | 9.759,00 |
| 25.03.2026 | 15,35 | 15,75 | 15,18 | 15,55 | 0,65% | 11.517,00 |
| 24.03.2026 | 15,10 | 15,70 | 14,85 | 15,45 | 2,15% | 11.933,00 |
| 23.03.2026 | 14,60 | 15,20 | 13,83 | 15,13 | 1,68% | 31.413,00 |
| 20.03.2026 | 15,35 | 15,58 | 14,65 | 14,88 | -3,72% | 8.243,00 |
| 19.03.2026 | 15,58 | 16,00 | 15,35 | 15,45 | -0,80% | 7.487,00 |
| 18.03.2026 | 15,30 | 15,70 | 15,28 | 15,58 | 0,48% | 23.661,00 |
| 17.03.2026 | 15,10 | 15,75 | 15,10 | 15,50 | 2,14% | 13.196,00 |
| 16.03.2026 | 14,75 | 15,25 | 14,68 | 15,18 | 3,58% | 20.628,00 |
| 13.03.2026 | 14,98 | 15,08 | 14,50 | 14,65 | -2,33% | 4.821,00 |
| 12.03.2026 | 15,00 | 15,45 | 14,70 | 15,00 | 0,00% | 13.023,00 |
| 11.03.2026 | 14,20 | 15,05 | 14,18 | 15,00 | 5,26% | 17.631,00 |
| 10.03.2026 | 14,00 | 14,35 | 13,90 | 14,25 | 0,71% | 13.316,00 |
| 09.03.2026 | 14,35 | 14,65 | 13,88 | 14,15 | 2,35% | 23.657,00 |
| 06.03.2026 | 13,38 | 14,08 | 13,30 | 13,83 | 3,75% | 18.923,00 |
| 05.03.2026 | 13,35 | 13,50 | 13,10 | 13,33 | 0,00% | 14.500,00 |
| 04.03.2026 | 13,45 | 13,58 | 13,20 | 13,33 | -1,11% | 14.022,00 |
| 03.03.2026 | 13,75 | 14,03 | 13,25 | 13,48 | -1,46% | 11.201,00 |
| 02.03.2026 | 13,83 | 14,05 | 13,28 | 13,68 | 4,19% | 18.785,00 |
| 27.02.2026 | 13,00 | 13,25 | 12,93 | 13,13 | 0,57% | 8.836,00 |
| 26.02.2026 | 13,00 | 13,15 | 12,80 | 13,05 | -0,38% | 3.639,00 |
| 25.02.2026 | 13,05 | 13,25 | 12,85 | 13,10 | 0,58% | 2.855,00 |
| 24.02.2026 | 12,70 | 13,05 | 12,70 | 13,03 | 2,76% | 1.245,00 |
| 23.02.2026 | 12,55 | 12,95 | 12,40 | 12,68 | 1,81% | 19.528,00 |
| 20.02.2026 | 12,45 | 12,53 | 12,23 | 12,45 | 0,81% | 3.376,00 |
| 19.02.2026 | 12,05 | 12,45 | 12,05 | 12,35 | 2,28% | 19.020,00 |
| 18.02.2026 | 11,95 | 12,15 | 11,88 | 12,08 | 2,33% | 2.737,00 |
| 17.02.2026 | 11,98 | 12,00 | 11,70 | 11,80 | -1,26% | 11.500,00 |
| 16.02.2026 | 11,85 | 12,05 | 11,85 | 11,95 | 0,21% | 19.306,00 |
| 13.02.2026 | 12,00 | 12,05 | 11,75 | 11,93 | -1,04% | 7.800,00 |
| 12.02.2026 | 12,40 | 12,50 | 11,90 | 12,05 | -2,82% | 10.637,00 |
| 11.02.2026 | 12,10 | 12,50 | 12,00 | 12,40 | 2,27% | 14.665,00 |
| 10.02.2026 | 12,08 | 12,18 | 11,95 | 12,13 | 0,00% | 5.862,00 |
| 09.02.2026 | 11,85 | 12,13 | 11,75 | 12,13 | 1,68% | 249,00 |
| 06.02.2026 | 11,93 | 12,15 | 11,85 | 11,93 | 0,42% | 12.038,00 |
| 05.02.2026 | 12,05 | 12,15 | 11,85 | 11,88 | -1,66% | 8.790,00 |
| 04.02.2026 | 12,15 | 12,23 | 11,95 | 12,08 | -0,82% | 1.190,00 |
| 03.02.2026 | 11,90 | 12,45 | 11,83 | 12,18 | 2,10% | 6.290,00 |
| 02.02.2026 | 11,40 | 12,00 | 11,20 | 11,93 | -1,45% | 26.765,00 |
| 30.01.2026 | 12,10 | 12,25 | 11,65 | 12,10 | -0,21% | 9.843,00 |
| 29.01.2026 | 12,03 | 12,45 | 12,00 | 12,13 | 0,83% | 27.022,00 |
| 28.01.2026 | 11,85 | 12,05 | 11,70 | 12,03 | 3,22% | 7.066,00 |
| 27.01.2026 | 11,23 | 11,70 | 11,18 | 11,65 | 3,33% | 22.444,00 |
| 26.01.2026 | 11,23 | 11,43 | 11,15 | 11,28 | 0,00% | 8.009,00 |
| 23.01.2026 | 10,80 | 11,35 | 10,78 | 11,28 | 3,68% | 10.054,00 |
| 22.01.2026 | 10,70 | 10,95 | 10,70 | 10,88 | 0,93% | 16.059,00 |
| 21.01.2026 | 10,30 | 10,80 | 10,25 | 10,78 | 4,36% | 31.384,00 |
| 20.01.2026 | 10,15 | 10,35 | 10,03 | 10,33 | 2,23% | 15.000,00 |
| 19.01.2026 | 10,28 | 10,28 | 9,95 | 10,10 | -2,18% | 44.500,00 |
| 16.01.2026 | 10,25 | 10,35 | 10,20 | 10,33 | 0,98% | 3.951,00 |
| 15.01.2026 | 10,25 | 10,28 | 10,03 | 10,23 | -0,49% | 22.826,00 |
| 14.01.2026 | 9,97 | 10,38 | 9,89 | 10,28 | 2,90% | 19.156,00 |
| 13.01.2026 | 9,70 | 10,01 | 9,68 | 9,99 | 2,41% | 32.275,00 |
| 12.01.2026 | 9,71 | 9,76 | 9,61 | 9,75 | -0,46% | 7.489,00 |
| 09.01.2026 | 9,64 | 9,84 | 9,62 | 9,80 | 1,08% | - |
| 08.01.2026 | 9,44 | 9,69 | 9,42 | 9,69 | 2,11% | 3.920,00 |
| 07.01.2026 | 9,44 | 9,49 | 9,36 | 9,49 | 0,21% | 4.868,00 |
| 06.01.2026 | 9,49 | 9,67 | 9,42 | 9,47 | -0,73% | 2.197,00 |
| 05.01.2026 | 9,69 | 9,71 | 9,36 | 9,54 | -1,95% | 6.452,00 |
| 02.01.2026 | 9,60 | 9,73 | 9,50 | 9,73 | 3,07% | 5.333,00 |
| 30.12.2025 | 9,37 | 9,46 | 9,36 | 9,44 | 0,21% | 4.400,00 |
| 29.12.2025 | 9,35 | 9,43 | 9,31 | 9,42 | -1,87% | 15.831,00 |
| 23.12.2025 | 9,55 | 9,61 | 9,43 | 9,60 | 0,52% | 7.006,00 |
| 22.12.2025 | 9,64 | 9,69 | 9,47 | 9,55 | -0,62% | 9.674,00 |
| 19.12.2025 | 9,56 | 9,66 | 9,54 | 9,61 | -0,21% | 1.854,00 |
| 18.12.2025 | 9,56 | 9,67 | 9,50 | 9,63 | 0,00% | 12.505,00 |
| 17.12.2025 | 9,68 | 9,86 | 9,49 | 9,63 | 0,00% | 6.895,00 |
| 16.12.2025 | 9,92 | 9,97 | 9,50 | 9,63 | -3,51% | 6.550,00 |
| 15.12.2025 | 9,93 | 10,08 | 9,91 | 9,98 | 0,35% | 12.121,00 |
| 12.12.2025 | 9,89 | 10,04 | 9,83 | 9,95 | 0,66% | 7.719,00 |
| 11.12.2025 | 9,94 | 10,00 | 9,83 | 9,88 | -1,25% | 1.876,00 |
| 10.12.2025 | 10,10 | 10,13 | 9,87 | 10,01 | -0,84% | 1.066,00 |
| 09.12.2025 | 10,03 | 10,13 | 9,82 | 10,09 | 0,20% | 5.213,00 |
| 08.12.2025 | 9,98 | 10,15 | 9,95 | 10,07 | 1,56% | 5.997,00 |
| 05.12.2025 | 10,50 | 10,63 | 9,90 | 9,92 | -6,46% | 17.785,00 |