26,500€
3,92%
Echtzeit-Aktienkurs BP plc
Bid:
Ask:
Aktienkurse zur BP plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 25,50 | 26,50 | 25,30 | 26,50 | 3,92% | - |
| 08.05.2025 | 24,90 | 25,50 | 24,70 | 25,50 | 2,00% | - |
| 07.05.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | 650,00 |
| 06.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | 2,00 |
| 05.05.2025 | 29,60 | 29,60 | 25,00 | 25,60 | 4,07% | 4.373,00 |
| 02.05.2025 | 25,00 | 25,00 | 24,60 | 24,60 | 0,00% | 100,00 |
| 30.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 23,00 |
| 29.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,88% | 123,00 |
| 28.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 23,00 |
| 25.04.2025 | 25,40 | 25,80 | 25,20 | 25,80 | 1,18% | 507,00 |
| 24.04.2025 | 25,30 | 25,50 | 25,30 | 25,50 | 0,39% | - |
| 23.04.2025 | 26,00 | 26,00 | 25,00 | 25,40 | 0,00% | 394,00 |
| 22.04.2025 | 24,40 | 25,40 | 24,40 | 25,40 | 0,79% | 2.481,00 |
| 17.04.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 4,56% | 150,00 |
| 16.04.2025 | 24,10 | 24,90 | 23,90 | 24,10 | -1,23% | - |
| 15.04.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 3,39% | 210,00 |
| 14.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | 12,00 |
| 11.04.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -10,85% | 3.682,00 |
| 10.04.2025 | 26,20 | 26,20 | 25,60 | 25,80 | 1,57% | 800,00 |
| 09.04.2025 | 23,40 | 25,40 | 23,00 | 25,40 | 0,00% | 2.342,00 |
| 08.04.2025 | 25,20 | 25,40 | 25,00 | 25,40 | 1,60% | 1.251,00 |
| 07.04.2025 | 25,00 | 25,20 | 24,40 | 25,00 | -3,10% | 1.270,00 |
| 04.04.2025 | 26,80 | 26,80 | 25,80 | 25,80 | -9,79% | 259,00 |
| 03.04.2025 | 29,60 | 29,60 | 28,60 | 28,60 | -7,44% | 32,00 |
| 02.04.2025 | 31,50 | 31,70 | 30,90 | 30,90 | -0,96% | - |
| 01.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | 100,00 |
| 31.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 366,00 |
| 28.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,19% | 30,00 |
| 27.03.2025 | 31,90 | 32,30 | 31,70 | 31,90 | -0,62% | - |
| 26.03.2025 | 32,10 | 32,30 | 31,70 | 32,10 | 1,58% | - |
| 25.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | 12,00 |
| 24.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,31% | 65,00 |
| 21.03.2025 | 32,10 | 32,10 | 31,70 | 31,90 | -0,93% | - |
| 20.03.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 1,58% | 424,00 |
| 19.03.2025 | 31,10 | 31,70 | 31,10 | 31,70 | 1,60% | - |
| 18.03.2025 | 31,00 | 31,40 | 31,00 | 31,20 | 1,30% | 208,00 |
| 17.03.2025 | 30,70 | 31,00 | 30,50 | 30,80 | 0,33% | - |
| 14.03.2025 | 29,90 | 30,70 | 29,90 | 30,70 | 2,68% | - |
| 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 |