30,100€
0,67%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 29,90 | 30,30 | 29,90 | 30,30 | 1,34% | - |
| 13.03.2025 | 29,50 | 30,10 | 29,50 | 29,90 | 1,70% | - |
| 12.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 2,00 |
| 11.03.2025 | 29,80 | 30,00 | 29,20 | 29,20 | -2,67% | 730,00 |
| 10.03.2025 | 30,40 | 30,40 | 30,00 | 30,00 | 2,04% | 404,00 |
| 07.03.2025 | 29,60 | 29,60 | 29,40 | 29,40 | 0,68% | 230,00 |
| 06.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 100,00 |
| 05.03.2025 | 29,60 | 29,60 | 29,20 | 29,20 | -2,67% | 250,00 |
| 04.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | 11,00 |
| 03.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -2,84% | 100,00 |
| 28.02.2025 | 31,90 | 31,90 | 31,30 | 31,70 | -0,31% | - |
| 27.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | 80,00 |
| 26.02.2025 | 31,20 | 31,40 | 31,20 | 31,20 | -1,58% | 533,00 |
| 25.02.2025 | 32,30 | 32,50 | 31,50 | 31,70 | -1,55% | - |
| 24.02.2025 | 32,40 | 32,40 | 32,20 | 32,20 | -1,23% | 167,00 |
| 21.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,51% | 1,00 |
| 20.02.2025 | 33,30 | 33,30 | 32,90 | 33,10 | -1,49% | - |
| 19.02.2025 | 34,00 | 34,00 | 33,60 | 33,60 | 0,00% | 200,00 |
| 18.02.2025 | 33,40 | 33,60 | 33,40 | 33,60 | -2,89% | 256,00 |
| 17.02.2025 | 33,00 | 34,60 | 33,00 | 34,60 | 2,98% | 52,00 |
| 14.02.2025 | 32,80 | 33,80 | 32,80 | 33,60 | 0,00% | 1.209,00 |
| 13.02.2025 | 33,40 | 33,60 | 33,20 | 33,60 | 2,44% | 336,00 |
| 12.02.2025 | 33,00 | 33,00 | 32,80 | 32,80 | -1,20% | 449,00 |
| 11.02.2025 | 33,00 | 33,60 | 33,00 | 33,20 | -1,78% | 205,00 |
| 10.02.2025 | 32,00 | 33,80 | 32,00 | 33,80 | 7,99% | 5.927,00 |
| 07.02.2025 | 30,90 | 31,50 | 30,70 | 31,30 | 2,29% | - |
| 06.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 1,00 |
| 05.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 50,00 |
| 04.02.2025 | 29,60 | 30,20 | 29,60 | 30,20 | 0,67% | 32,00 |
| 03.02.2025 | 30,20 | 30,20 | 30,00 | 30,00 | 0,00% | 1.079,00 |
| 31.01.2025 | 30,20 | 30,20 | 30,00 | 30,00 | -0,66% | 152,00 |
| 30.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,68% | 790,00 |
| 29.01.2025 | 29,90 | 29,90 | 29,50 | 29,70 | -0,67% | - |
| 28.01.2025 | 30,10 | 30,30 | 29,70 | 29,90 | -0,66% | - |
| 27.01.2025 | 30,10 | 30,10 | 29,70 | 30,10 | 0,67% | - |
| 24.01.2025 | 30,10 | 30,10 | 29,70 | 29,90 | -0,33% | - |
| 23.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | 105,00 |
| 22.01.2025 | 30,30 | 30,70 | 29,90 | 29,90 | -1,32% | - |
| 21.01.2025 | 30,50 | 30,50 | 30,10 | 30,30 | -0,33% | - |
| 20.01.2025 | 31,00 | 31,00 | 30,40 | 30,40 | -1,94% | 273,00 |
| 17.01.2025 | 31,20 | 31,20 | 31,00 | 31,00 | 1,97% | 150,00 |
| 16.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,33% | 222,00 |
| 15.01.2025 | 30,30 | 30,50 | 29,90 | 30,50 | 0,66% | - |
| 14.01.2025 | 30,50 | 30,70 | 29,70 | 30,30 | -0,66% | - |
| 13.01.2025 | 30,70 | 30,90 | 30,50 | 30,50 | -0,97% | - |
| 10.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,33% | 97,00 |
| 09.01.2025 | 30,30 | 30,90 | 30,30 | 30,70 | 2,68% | - |
| 08.01.2025 | 30,70 | 30,90 | 29,90 | 29,90 | -1,97% | - |
| 07.01.2025 | 29,90 | 30,90 | 29,50 | 30,50 | 2,35% | - |
| 06.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | 100,00 |
| 03.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 135,00 |
| 02.01.2025 | 28,40 | 29,20 | 28,40 | 29,20 | 5,04% | 395,00 |
| 30.12.2024 | 28,00 | 28,00 | 27,80 | 27,80 | 0,72% | 726,00 |
| 27.12.2024 | 27,80 | 27,80 | 27,60 | 27,60 | 0,73% | 190,00 |
| 23.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 101,00 |
| 20.12.2024 | 27,00 | 27,20 | 27,00 | 27,20 | -1,09% | 326,00 |
| 19.12.2024 | 27,50 | 27,70 | 27,30 | 27,50 | -1,08% | - |
| 18.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 90,00 |
| 17.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,36% | 460,00 |
| 16.12.2024 | 28,70 | 28,70 | 27,50 | 27,70 | -3,15% | - |
| 13.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 390,00 |
| 12.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 15,00 |
| 11.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,35% | 150,00 |
| 10.12.2024 | 28,50 | 28,70 | 28,50 | 28,70 | 1,06% | - |
| 09.12.2024 | 28,00 | 28,60 | 28,00 | 28,40 | 4,41% | 1.148,00 |
| 06.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 127,00 |
| 05.12.2024 | 27,60 | 27,60 | 27,40 | 27,40 | -2,84% | 456,00 |
| 04.12.2024 | 27,80 | 28,20 | 27,80 | 28,20 | 0,36% | 105,00 |
| 03.12.2024 | 27,70 | 28,10 | 27,50 | 28,10 | 1,08% | - |
| 02.12.2024 | 27,80 | 27,80 | 27,60 | 27,80 | 0,36% | 432,00 |
| 29.11.2024 | 27,90 | 27,90 | 27,50 | 27,70 | -0,72% | - |
| 28.11.2024 | 27,70 | 27,90 | 27,50 | 27,90 | 1,09% | - |
| 27.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,36% | 100,00 |
| 26.11.2024 | 28,10 | 28,10 | 27,50 | 27,50 | -1,08% | - |
| 25.11.2024 | 28,20 | 28,20 | 27,80 | 27,80 | -1,77% | 402,00 |
| 22.11.2024 | 28,30 | 28,50 | 28,10 | 28,30 | 1,80% | - |
| 21.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,09% | 280,00 |
| 20.11.2024 | 27,50 | 27,70 | 27,50 | 27,50 | 0,36% | - |
| 19.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | 15,00 |
| 18.11.2024 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | 71,00 |
| 15.11.2024 | 27,40 | 27,60 | 27,40 | 27,60 | 1,47% | 130,00 |
| 14.11.2024 | 27,40 | 27,40 | 27,20 | 27,20 | 3,03% | 895,00 |
| 13.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 50,00 |
| 12.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | 100,00 |
| 11.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | 50,00 |
| 08.11.2024 | 27,70 | 27,70 | 26,90 | 27,10 | -3,21% | - |
| 07.11.2024 | 28,20 | 28,20 | 28,00 | 28,00 | 0,00% | 1.143,00 |
| 06.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | 9,00 |
| 05.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 20,00 |
| 04.11.2024 | 27,40 | 27,40 | 27,20 | 27,40 | 0,00% | 295,00 |
| 01.11.2024 | 27,20 | 27,40 | 27,20 | 27,40 | 3,01% | 112,00 |
| 31.10.2024 | 26,80 | 26,80 | 26,60 | 26,60 | -0,75% | 211,00 |
| 30.10.2024 | 26,80 | 27,00 | 26,80 | 26,80 | -1,47% | 1.852,00 |
| 29.10.2024 | 29,00 | 29,00 | 27,20 | 27,20 | -6,85% | 1.345,00 |
| 28.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,34% | 150,00 |
| 25.10.2024 | 28,90 | 29,30 | 28,90 | 29,10 | -1,02% | - |
| 24.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 7,00 |
| 23.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,72% | 50,00 |
| 22.10.2024 | 29,10 | 29,30 | 28,90 | 29,10 | 0,34% | - |
| 21.10.2024 | 29,00 | 29,40 | 29,00 | 29,00 | 0,00% | 842,00 |