28,700€
-2,38%
Echtzeit-Aktienkurs BP plc
Bid:
Ask:
Aktienkurse zur BP plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 50,00 |
| 10.10.2025 | 29,60 | 29,60 | 29,20 | 29,20 | -2,67% | 250,00 |
| 08.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 260,00 |
| 07.10.2025 | 30,00 | 30,00 | 29,60 | 29,60 | 0,68% | 240,00 |
| 06.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 29,00 |
| 02.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 20,00 |
| 01.10.2025 | 29,40 | 29,60 | 29,40 | 29,40 | -0,34% | 595,00 |
| 30.09.2025 | 29,50 | 29,90 | 29,10 | 29,50 | -1,01% | - |
| 29.09.2025 | 29,60 | 29,80 | 29,60 | 29,80 | -2,61% | 503,00 |
| 26.09.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | 199,00 |
| 25.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | 559,00 |
| 24.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 498,00 |
| 23.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | 30,00 |
| 22.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 100,00 |
| 19.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 254,00 |
| 18.09.2025 | 28,80 | 29,40 | 28,80 | 29,40 | 1,73% | 53,00 |
| 17.09.2025 | 29,10 | 29,10 | 28,70 | 28,90 | 0,70% | - |
| 16.09.2025 | 28,90 | 29,10 | 28,70 | 28,70 | -1,03% | - |
| 15.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 180,00 |
| 12.09.2025 | 29,40 | 29,40 | 29,00 | 29,00 | -0,34% | 64,00 |
| 10.09.2025 | 29,30 | 29,30 | 29,10 | 29,10 | 0,00% | - |
| 08.09.2025 | 29,10 | 29,10 | 28,70 | 29,10 | -1,02% | 100,00 |
| 05.09.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 0,00% | 70,00 |
| 04.09.2025 | 29,60 | 29,60 | 29,40 | 29,40 | -1,34% | 116,00 |
| 03.09.2025 | 30,40 | 30,40 | 29,80 | 29,80 | -1,32% | 727,00 |
| 02.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,33% | 60,00 |
| 01.09.2025 | 29,90 | 30,10 | 29,90 | 30,10 | -0,33% | - |
| 29.08.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 0,67% | 287,00 |
| 28.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 210,00 |
| 27.08.2025 | 29,80 | 29,80 | 29,60 | 29,60 | 0,68% | 88,00 |
| 26.08.2025 | 30,00 | 30,00 | 29,40 | 29,40 | -2,00% | 584,00 |
| 25.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | 1.100,00 |
| 22.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 50,00 |
| 21.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 5,00 |
| 20.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,04% | 145,00 |
| 19.08.2025 | 29,10 | 29,30 | 28,90 | 28,90 | -1,03% | - |
| 18.08.2025 | 29,20 | 29,20 | 29,00 | 29,20 | 0,00% | 199,00 |
| 15.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 3,00 |
| 14.08.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 0,34% | 540,00 |
| 13.08.2025 | 29,10 | 29,30 | 28,90 | 29,10 | -1,02% | - |
| 12.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 11,00 |
| 11.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,34% | 172,00 |
| 08.08.2025 | 29,30 | 29,50 | 29,10 | 29,30 | -1,01% | - |
| 07.08.2025 | 29,60 | 29,60 | 29,40 | 29,60 | 0,00% | 560,00 |
| 06.08.2025 | 29,40 | 29,60 | 29,40 | 29,60 | 3,50% | 462,00 |
| 05.08.2025 | 29,20 | 29,20 | 28,40 | 28,60 | 2,14% | 637,00 |
| 04.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 200,00 |
| 01.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 218,00 |
| 31.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 226,00 |
| 30.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 19,00 |
| 29.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 150,00 |
| 28.07.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 1,45% | 60,00 |
| 25.07.2025 | 27,80 | 27,80 | 27,60 | 27,60 | 1,10% | 400,00 |
| 24.07.2025 | 27,90 | 27,90 | 27,10 | 27,30 | -2,50% | - |
| 23.07.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 0,72% | 229,00 |
| 22.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 100,00 |
| 21.07.2025 | 27,80 | 27,80 | 27,60 | 27,60 | 0,36% | 286,00 |
| 18.07.2025 | 27,70 | 28,10 | 27,50 | 27,50 | 0,36% | - |
| 17.07.2025 | 27,40 | 27,40 | 27,20 | 27,40 | -0,36% | 891,00 |
| 16.07.2025 | 27,50 | 27,70 | 27,30 | 27,50 | 0,36% | - |
| 15.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | 18,00 |
| 14.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 51,00 |
| 11.07.2025 | 27,00 | 27,60 | 27,00 | 27,60 | 2,22% | 3.002,00 |
| 10.07.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 1,12% | 811,00 |
| 09.07.2025 | 26,50 | 27,10 | 26,50 | 26,70 | 0,38% | - |
| 08.07.2025 | 26,00 | 26,60 | 26,00 | 26,60 | 2,31% | 805,00 |
| 07.07.2025 | 25,80 | 26,00 | 25,80 | 26,00 | -1,14% | 140,00 |
| 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 |