27,300€
-0,36%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 151,00 |
| 17.10.2024 | 28,40 | 28,80 | 28,40 | 28,80 | 0,70% | 285,00 |
| 16.10.2024 | 28,00 | 28,80 | 28,00 | 28,60 | 0,70% | 750,00 |
| 15.10.2024 | 28,00 | 28,40 | 28,00 | 28,40 | -3,40% | 270,00 |
| 14.10.2024 | 29,40 | 29,40 | 29,20 | 29,40 | 0,68% | 185,00 |
| 11.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 16,00 |
| 10.10.2024 | 29,40 | 29,40 | 29,20 | 29,20 | 0,00% | 50,00 |
| 09.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,34% | 419,00 |
| 08.10.2024 | 30,30 | 30,30 | 29,10 | 29,30 | -2,98% | - |
| 07.10.2024 | 30,40 | 30,40 | 30,20 | 30,20 | 2,03% | 912,00 |
| 04.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | 170,00 |
| 03.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | 101,00 |
| 02.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 90,00 |
| 01.10.2024 | 28,00 | 29,00 | 28,00 | 29,00 | 2,84% | 51,00 |
| 30.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 877,00 |
| 27.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 581,00 |
| 26.09.2024 | 27,40 | 27,80 | 27,20 | 27,80 | -2,80% | 359,00 |
| 25.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -3,05% | 310,00 |
| 24.09.2024 | 29,50 | 29,90 | 29,30 | 29,50 | 0,34% | - |
| 23.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 1,00 |
| 20.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 229,00 |
| 19.09.2024 | 29,20 | 29,80 | 29,20 | 29,80 | 1,71% | 673,00 |
| 18.09.2024 | 29,30 | 29,50 | 29,10 | 29,30 | 0,34% | - |
| 17.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,04% | 10,00 |
| 16.09.2024 | 28,70 | 29,10 | 28,70 | 28,90 | 0,70% | - |
| 13.09.2024 | 28,50 | 28,90 | 28,50 | 28,70 | -0,35% | - |
| 12.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,05% | 20,00 |
| 11.09.2024 | 28,10 | 28,70 | 28,10 | 28,50 | 0,35% | - |
| 10.09.2024 | 29,00 | 29,00 | 28,40 | 28,40 | -1,39% | 835,00 |
| 09.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | 1,00 |
| 06.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 449,00 |
| 05.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 15,00 |
| 04.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -3,92% | 158,00 |
| 03.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 1,00 |
| 02.09.2024 | 30,80 | 30,80 | 30,60 | 30,60 | -1,92% | 10,00 |
| 30.08.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,32% | 1,00 |
| 29.08.2024 | 30,70 | 31,10 | 30,50 | 31,10 | 1,63% | - |
| 28.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | 120,00 |
| 27.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | 1.500,00 |
| 26.08.2024 | 30,80 | 30,80 | 30,60 | 30,60 | 0,33% | 241,00 |
| 23.08.2024 | 30,10 | 30,50 | 30,10 | 30,50 | 1,67% | - |
| 22.08.2024 | 30,20 | 30,20 | 30,00 | 30,00 | -0,33% | 52,00 |
| 21.08.2024 | 30,10 | 30,30 | 29,90 | 30,10 | -0,99% | - |
| 20.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | 50,00 |
| 19.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 50,00 |
| 16.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,32% | 100,00 |
| 15.08.2024 | 30,70 | 31,10 | 30,70 | 31,10 | 0,97% | - |
| 14.08.2024 | 30,40 | 30,80 | 30,40 | 30,80 | 0,33% | 425,00 |
| 13.08.2024 | 30,70 | 30,90 | 30,50 | 30,70 | -0,32% | - |
| 12.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | 100,00 |
| 09.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | 212,00 |
| 08.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 35,00 |
| 07.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 100,00 |
| 06.08.2024 | 30,60 | 30,80 | 30,00 | 30,00 | -1,32% | 606,00 |
| 05.08.2024 | 31,40 | 31,40 | 30,00 | 30,40 | -3,80% | 2.335,00 |
| 02.08.2024 | 32,20 | 32,20 | 31,60 | 31,60 | -4,82% | 161,00 |
| 01.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | 1,00 |
| 31.07.2024 | 32,20 | 32,80 | 32,20 | 32,80 | 1,86% | 200,00 |
| 30.07.2024 | 32,60 | 32,80 | 32,20 | 32,20 | 0,31% | 377,00 |
| 29.07.2024 | 32,50 | 32,90 | 32,10 | 32,10 | -1,83% | - |
| 26.07.2024 | 32,50 | 32,70 | 32,30 | 32,70 | 0,62% | - |
| 25.07.2024 | 32,10 | 32,50 | 31,70 | 32,50 | 0,31% | - |
| 24.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | 1,00 |
| 23.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,31% | 5,00 |
| 22.07.2024 | 32,50 | 32,70 | 32,30 | 32,70 | 0,31% | - |
| 19.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 184,00 |
| 18.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,92% | 703,00 |
| 17.07.2024 | 31,90 | 32,50 | 31,90 | 32,50 | 2,20% | - |
| 16.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 20,00 |
| 15.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | 92,00 |
| 12.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 61,00 |
| 11.07.2024 | 32,20 | 32,40 | 32,00 | 32,20 | -1,23% | 543,00 |
| 10.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 140,00 |
| 09.07.2024 | 32,60 | 32,60 | 32,40 | 32,40 | -4,14% | 401,00 |
| 08.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | 360,00 |
| 05.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 35,00 |
| 04.07.2024 | 34,80 | 34,80 | 34,20 | 34,20 | -0,29% | 571,00 |
| 03.07.2024 | 34,30 | 34,30 | 34,10 | 34,30 | 0,88% | - |
| 02.07.2024 | 33,80 | 34,00 | 33,80 | 34,00 | 0,00% | 2,00 |
| 01.07.2024 | 33,60 | 34,00 | 33,60 | 34,00 | 1,49% | 153,00 |
| 28.06.2024 | 33,70 | 33,90 | 33,50 | 33,50 | 0,30% | - |
| 27.06.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | 200,00 |
| 26.06.2024 | 33,80 | 34,00 | 33,20 | 33,20 | -1,78% | 203,00 |
| 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 |