26,300€
Echtzeit-Aktienkurs BP plc
Bid:
Ask:
Aktienkurse zur BP plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 26,30 | 26,50 | 25,90 | 26,30 | 0,00% | - |
| 03.07.2025 | 26,50 | 26,70 | 26,10 | 26,30 | -1,87% | - |
| 02.07.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 4,28% | 250,00 |
| 01.07.2025 | 25,50 | 25,90 | 25,30 | 25,70 | 0,78% | - |
| 30.06.2025 | 25,90 | 25,90 | 25,30 | 25,50 | -1,16% | - |
| 27.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 30,00 |
| 26.06.2025 | 26,20 | 26,20 | 25,60 | 25,80 | -0,77% | 2.825,00 |
| 25.06.2025 | 26,00 | 27,00 | 25,60 | 26,00 | -0,76% | 4.154,00 |
| 24.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | 1.500,00 |
| 23.06.2025 | 27,60 | 27,60 | 26,80 | 26,80 | -1,47% | 287,00 |
| 20.06.2025 | 27,80 | 27,80 | 27,20 | 27,20 | -1,09% | 78,00 |
| 19.06.2025 | 27,50 | 27,50 | 27,10 | 27,50 | 1,48% | - |
| 18.06.2025 | 27,50 | 27,70 | 26,90 | 27,10 | -1,81% | - |
| 17.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | 5,00 |
| 16.06.2025 | 27,80 | 27,80 | 27,20 | 27,20 | -0,73% | 793,00 |
| 13.06.2025 | 27,60 | 27,80 | 27,40 | 27,40 | 3,79% | 448,00 |
| 12.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 98,00 |
| 11.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 50,00 |
| 10.06.2025 | 26,00 | 26,40 | 26,00 | 26,40 | 3,94% | 508,00 |
| 09.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,17% | 150,00 |
| 06.06.2025 | 25,50 | 25,70 | 25,30 | 25,70 | 1,18% | - |
| 05.06.2025 | 26,00 | 26,00 | 25,40 | 25,40 | -0,39% | 580,00 |
| 04.06.2025 | 25,90 | 26,10 | 25,30 | 25,50 | -1,92% | - |
| 03.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,17% | 2,00 |
| 02.06.2025 | 25,30 | 26,10 | 25,30 | 25,70 | 0,39% | - |
| 30.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,39% | 785,00 |
| 29.05.2025 | 25,90 | 26,10 | 25,30 | 25,70 | 0,00% | - |
| 28.05.2025 | 25,70 | 25,90 | 25,50 | 25,70 | -0,39% | - |
| 27.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 200,00 |
| 26.05.2025 | 25,80 | 25,80 | 25,60 | 25,80 | 0,78% | 311,00 |
| 23.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 66,00 |
| 22.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 8,00 |
| 21.05.2025 | 25,60 | 26,00 | 25,60 | 25,80 | 0,00% | 1.311,00 |
| 20.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 125,00 |
| 19.05.2025 | 26,40 | 26,40 | 26,00 | 26,00 | -1,52% | 90,00 |
| 16.05.2025 | 26,20 | 26,40 | 26,20 | 26,40 | -0,75% | 130,00 |
| 15.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | 100,00 |
| 14.05.2025 | 27,40 | 27,40 | 27,00 | 27,20 | 0,00% | 245,00 |
| 13.05.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | 1.821,00 |
| 12.05.2025 | 26,60 | 27,40 | 26,60 | 27,20 | 2,64% | 965,00 |
| 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 |