33,700€
2,12%
Echtzeit-Aktienkurs BP plc
Bid:
Ask:
Aktienkurse zur BP plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2024 | 34,00 | 34,00 | 33,80 | 33,80 | 2,42% | 2,00 |
| 24.06.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,30% | 5,00 |
| 21.06.2024 | 33,30 | 33,90 | 33,10 | 33,10 | -1,19% | - |
| 20.06.2024 | 32,90 | 33,50 | 32,90 | 33,50 | 1,82% | - |
| 19.06.2024 | 32,90 | 33,10 | 32,70 | 32,90 | -0,30% | - |
| 18.06.2024 | 32,80 | 33,00 | 32,80 | 33,00 | 0,92% | 104,00 |
| 17.06.2024 | 32,50 | 32,90 | 32,50 | 32,70 | -0,91% | - |
| 14.06.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 60,00 |
| 13.06.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 194,00 |
| 12.06.2024 | 33,40 | 33,40 | 33,00 | 33,00 | -0,30% | 318,00 |
| 11.06.2024 | 33,30 | 33,50 | 33,10 | 33,10 | -0,60% | - |
| 10.06.2024 | 32,90 | 33,70 | 32,50 | 33,30 | 3,42% | - |
| 07.06.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,92% | 35,00 |
| 06.06.2024 | 32,50 | 32,90 | 32,50 | 32,50 | -0,31% | - |
| 05.06.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 90,00 |
| 04.06.2024 | 33,00 | 33,00 | 32,80 | 32,80 | -5,20% | 101,00 |
| 03.06.2024 | 34,20 | 34,60 | 34,20 | 34,60 | 1,17% | 413,00 |
| 31.05.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 20,00 |
| 30.05.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,29% | 402,00 |
| 29.05.2024 | 34,50 | 34,90 | 34,30 | 34,30 | 0,88% | - |
| 28.05.2024 | 34,00 | 34,20 | 34,00 | 34,00 | -0,58% | 772,00 |
| 27.05.2024 | 33,80 | 34,20 | 33,80 | 34,20 | 1,48% | 109,00 |
| 24.05.2024 | 33,70 | 33,90 | 33,50 | 33,70 | -0,30% | - |
| 23.05.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | 263,00 |
| 22.05.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | 15,00 |
| 21.05.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,29% | 572,00 |
| 20.05.2024 | 34,50 | 34,90 | 34,30 | 34,30 | -0,29% | - |
| 17.05.2024 | 34,00 | 34,40 | 34,00 | 34,40 | 0,58% | 269,00 |
| 16.05.2024 | 34,40 | 34,40 | 34,00 | 34,20 | -1,72% | 2.130,00 |
| 15.05.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,85% | 239,00 |
| 14.05.2024 | 35,30 | 35,50 | 34,90 | 35,10 | 0,29% | - |
| 13.05.2024 | 35,20 | 35,20 | 35,00 | 35,00 | 0,00% | 717,00 |
| 10.05.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,85% | 130,00 |
| 09.05.2024 | 34,90 | 35,50 | 34,70 | 35,30 | 2,02% | - |
| 08.05.2024 | 34,40 | 34,60 | 34,40 | 34,60 | -1,14% | 102,00 |
| 07.05.2024 | 35,20 | 35,40 | 35,00 | 35,00 | -3,85% | 3.200,00 |
| 06.05.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | 100,00 |
| 03.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | 88,00 |
| 02.05.2024 | 35,80 | 35,80 | 35,40 | 35,80 | -1,65% | 301,00 |
| 30.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,82% | 2.471,00 |
| 29.04.2024 | 36,70 | 36,90 | 36,70 | 36,70 | -0,27% | - |
| 26.04.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,27% | 88,00 |
| 25.04.2024 | 36,70 | 37,10 | 36,50 | 36,90 | 0,00% | - |
| 24.04.2024 | 36,70 | 37,10 | 36,50 | 36,90 | 0,00% | - |
| 23.04.2024 | 36,50 | 36,90 | 36,30 | 36,90 | 0,54% | - |
| 22.04.2024 | 36,10 | 36,70 | 35,90 | 36,70 | 1,94% | - |
| 19.04.2024 | 35,60 | 36,00 | 35,60 | 36,00 | 0,56% | 229,00 |
| 18.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,83% | 199,00 |
| 17.04.2024 | 36,30 | 36,70 | 35,70 | 36,10 | -0,28% | - |
| 16.04.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | 54,00 |
| 15.04.2024 | 36,80 | 37,00 | 36,80 | 37,00 | -2,12% | 155,00 |
| 12.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | 1.150,00 |
| 11.04.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | 60,00 |
| 10.04.2024 | 36,60 | 36,60 | 36,20 | 36,20 | 1,12% | 1.098,00 |
| 09.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | 25,00 |
| 08.04.2024 | 35,80 | 36,00 | 35,80 | 36,00 | 0,56% | 1.027,00 |
| 05.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,85% | 70,00 |
| 04.04.2024 | 35,70 | 35,90 | 35,30 | 35,50 | -0,56% | - |
| 03.04.2024 | 35,90 | 35,90 | 35,30 | 35,70 | -0,28% | - |
| 02.04.2024 | 35,60 | 35,80 | 35,60 | 35,80 | 2,87% | 1.509,00 |
| 28.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,87% | 40,00 |
| 27.03.2024 | 34,70 | 34,70 | 34,30 | 34,50 | -1,43% | - |
| 26.03.2024 | 35,20 | 35,20 | 35,00 | 35,00 | -0,57% | 230,00 |
| 25.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 269,00 |
| 22.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | 50,00 |
| 21.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,29% | 20,00 |
| 20.03.2024 | 34,90 | 34,90 | 34,50 | 34,90 | -0,29% | - |
| 19.03.2024 | 34,60 | 35,00 | 34,60 | 35,00 | 1,74% | 187,00 |
| 18.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,29% | 110,00 |
| 15.03.2024 | 34,50 | 34,70 | 34,30 | 34,50 | 0,29% | - |
| 14.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | 451,00 |
| 13.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | 75,00 |
| 12.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | 34,00 |
| 11.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 418,00 |
| 08.03.2024 | 33,40 | 33,40 | 33,20 | 33,20 | -0,30% | 36,00 |
| 07.03.2024 | 33,50 | 33,50 | 33,30 | 33,30 | -0,30% | - |
| 06.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | 50,00 |
| 05.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | 900,00 |
| 04.03.2024 | 33,20 | 33,40 | 32,80 | 32,80 | 1,23% | 316,00 |
| 01.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,31% | 50,00 |
| 29.02.2024 | 32,30 | 32,50 | 32,10 | 32,30 | -0,31% | - |
| 28.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,31% | 2,00 |
| 27.02.2024 | 32,50 | 32,90 | 32,50 | 32,50 | -0,31% | - |
| 26.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 147,00 |
| 23.02.2024 | 32,80 | 33,00 | 32,60 | 32,60 | -1,81% | 365,00 |
| 22.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 7,00 |
| 21.02.2024 | 32,80 | 33,00 | 32,80 | 33,00 | 0,00% | 180,00 |
| 20.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 25,00 |
| 19.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 20,00 |
| 16.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 34,00 |
| 15.02.2024 | 32,80 | 33,00 | 32,80 | 33,00 | -1,79% | 423,00 |
| 14.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 1,00 |
| 13.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,30% | 80,00 |
| 12.02.2024 | 33,70 | 34,10 | 33,70 | 33,70 | 0,30% | - |
| 09.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 5,00 |
| 08.02.2024 | 33,20 | 33,60 | 33,20 | 33,60 | -1,18% | 210,00 |
| 07.02.2024 | 33,60 | 34,00 | 33,60 | 34,00 | 1,80% | 85,00 |
| 06.02.2024 | 32,80 | 33,60 | 32,80 | 33,40 | 3,73% | 895,00 |
| 05.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 1,00 |
| 02.02.2024 | 32,20 | 32,20 | 32,00 | 32,00 | -1,84% | 150,00 |