9,730€
-0,92%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. - Petrobras (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. - Petrobras (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 9,74 | 9,86 | 9,51 | 9,76 | -0,61% | 15.902,00 |
| 22.05.2025 | 9,88 | 9,96 | 9,76 | 9,82 | -0,81% | 6.189,00 |
| 21.05.2025 | 10,06 | 10,15 | 9,88 | 9,90 | -1,15% | 4.405,00 |
| 20.05.2025 | 10,01 | 10,18 | 9,97 | 10,02 | -0,10% | 2.442,00 |
| 19.05.2025 | 10,08 | 10,13 | 9,91 | 10,03 | -0,99% | 13.642,00 |
| 16.05.2025 | 10,01 | 10,15 | 9,93 | 10,13 | 0,75% | 3.615,00 |
| 15.05.2025 | 10,09 | 10,13 | 9,87 | 10,05 | -1,23% | 6.356,00 |
| 14.05.2025 | 10,18 | 10,35 | 10,08 | 10,18 | -0,49% | 7.644,00 |
| 13.05.2025 | 10,02 | 10,30 | 9,98 | 10,23 | 1,49% | 2.899,00 |
| 12.05.2025 | 9,89 | 10,23 | 9,87 | 10,08 | 3,44% | 4.784,00 |
| 09.05.2025 | 9,71 | 9,90 | 9,59 | 9,74 | 0,93% | 3.646,00 |
| 08.05.2025 | 9,31 | 9,73 | 9,31 | 9,65 | 3,65% | 9.317,00 |
| 07.05.2025 | 9,31 | 9,39 | 9,15 | 9,31 | 0,22% | 6.890,00 |
| 06.05.2025 | 9,28 | 9,38 | 9,20 | 9,29 | 0,43% | 11.195,00 |
| 05.05.2025 | 9,51 | 9,56 | 9,23 | 9,25 | -3,85% | 15.323,00 |
| 02.05.2025 | 9,47 | 9,62 | 9,34 | 9,62 | 3,00% | 11.928,00 |
| 30.04.2025 | 9,49 | 9,61 | 9,30 | 9,34 | -1,89% | 5.674,00 |
| 29.04.2025 | 9,39 | 9,59 | 9,34 | 9,52 | 0,95% | 7.011,00 |
| 28.04.2025 | 9,41 | 9,57 | 9,33 | 9,43 | -0,21% | 5.080,00 |
| 25.04.2025 | 9,52 | 9,52 | 9,37 | 9,45 | 0,64% | 7.379,00 |
| 24.04.2025 | 9,51 | 9,56 | 9,29 | 9,39 | -0,84% | 26.569,00 |
| 23.04.2025 | 9,72 | 9,86 | 9,46 | 9,47 | 0,11% | 20.618,00 |
| 22.04.2025 | 9,40 | 9,50 | 9,16 | 9,46 | -0,63% | 5.055,00 |
| 17.04.2025 | 9,41 | 9,68 | 9,35 | 9,52 | 2,92% | 24.435,00 |
| 16.04.2025 | 9,24 | 9,50 | 9,23 | 9,25 | -1,07% | 41.049,00 |
| 15.04.2025 | 9,45 | 9,74 | 9,31 | 9,35 | -1,89% | 22.319,00 |
| 14.04.2025 | 9,62 | 10,06 | 9,36 | 9,53 | -0,42% | 71.968,00 |
| 11.04.2025 | 9,47 | 9,69 | 9,15 | 9,57 | 1,27% | 33.921,00 |
| 10.04.2025 | 10,40 | 10,50 | 9,43 | 9,45 | -9,35% | 40.866,00 |
| 09.04.2025 | 9,45 | 10,50 | 9,26 | 10,43 | 7,25% | 49.013,00 |
| 08.04.2025 | 10,53 | 10,63 | 9,68 | 9,72 | -5,63% | 36.389,00 |
| 07.04.2025 | 10,43 | 10,85 | 10,05 | 10,30 | -4,85% | 49.927,00 |
| 04.04.2025 | 11,38 | 11,58 | 10,58 | 10,83 | -6,48% | 24.662,00 |
| 03.04.2025 | 11,65 | 11,85 | 11,45 | 11,58 | -3,74% | 23.426,00 |
| 02.04.2025 | 12,18 | 12,25 | 11,98 | 12,03 | -1,23% | 6.217,00 |
| 01.04.2025 | 12,03 | 12,38 | 12,03 | 12,18 | 0,83% | 1.906,00 |
| 31.03.2025 | 12,03 | 12,18 | 11,93 | 12,08 | 0,21% | 5.558,00 |
| 28.03.2025 | 12,18 | 12,18 | 11,88 | 12,05 | -0,82% | 3.236,00 |
| 27.03.2025 | 12,13 | 12,30 | 12,08 | 12,15 | 0,00% | 8.854,00 |
| 26.03.2025 | 12,08 | 12,20 | 12,05 | 12,15 | 0,62% | 2.080,00 |
| 25.03.2025 | 11,83 | 12,23 | 11,78 | 12,08 | 2,33% | 13.150,00 |
| 24.03.2025 | 12,03 | 12,05 | 11,73 | 11,80 | -0,84% | 9.850,00 |
| 21.03.2025 | 11,80 | 11,98 | 11,68 | 11,90 | 1,06% | 5.550,00 |
| 20.03.2025 | 11,78 | 11,88 | 11,63 | 11,78 | 0,43% | 13.240,00 |
| 19.03.2025 | 11,63 | 11,83 | 11,63 | 11,73 | 0,64% | 5.320,00 |
| 18.03.2025 | 11,63 | 11,73 | 11,58 | 11,65 | -0,43% | 4.591,00 |
| 17.03.2025 | 11,43 | 11,78 | 11,35 | 11,70 | 2,41% | 7.134,00 |
| 14.03.2025 | 10,93 | 11,50 | 10,93 | 11,43 | 4,82% | 8.375,00 |
| 13.03.2025 | 10,83 | 11,00 | 10,78 | 10,90 | 0,93% | 12.736,00 |
| 12.03.2025 | 10,78 | 10,93 | 10,73 | 10,80 | 0,47% | 13.587,00 |
| 11.03.2025 | 10,93 | 11,08 | 10,63 | 10,75 | -1,83% | 8.739,00 |
| 10.03.2025 | 11,05 | 11,25 | 10,80 | 10,95 | -0,68% | 20.480,00 |
| 07.03.2025 | 10,98 | 11,15 | 10,93 | 11,03 | 0,00% | 4.478,00 |
| 06.03.2025 | 11,05 | 11,30 | 10,93 | 11,03 | -0,90% | 9.926,00 |
| 05.03.2025 | 11,23 | 11,30 | 10,88 | 11,13 | -0,45% | 16.990,00 |
| 04.03.2025 | 11,50 | 11,55 | 11,03 | 11,18 | -1,76% | 28.838,00 |
| 03.03.2025 | 11,75 | 11,98 | 11,38 | 11,38 | -3,40% | 6.335,00 |
| 28.02.2025 | 11,98 | 12,10 | 11,73 | 11,78 | -2,08% | 18.696,00 |
| 27.02.2025 | 12,00 | 12,15 | 11,68 | 12,03 | -3,61% | 48.018,00 |
| 26.02.2025 | 12,60 | 12,70 | 12,43 | 12,48 | -0,80% | 2.546,00 |
| 25.02.2025 | 12,63 | 12,73 | 12,53 | 12,58 | -0,40% | 14.182,00 |
| 24.02.2025 | 12,90 | 12,90 | 12,55 | 12,63 | -1,56% | 9.005,00 |
| 21.02.2025 | 12,93 | 12,98 | 12,75 | 12,83 | -0,39% | 1.805,00 |
| 20.02.2025 | 12,90 | 12,98 | 12,80 | 12,88 | 0,00% | 6.006,00 |
| 19.02.2025 | 12,95 | 13,05 | 12,73 | 12,88 | 0,00% | 19.019,00 |
| 18.02.2025 | 12,58 | 12,93 | 12,53 | 12,88 | 2,39% | 3.009,00 |
| 17.02.2025 | 12,45 | 12,60 | 12,45 | 12,58 | 0,40% | 2.232,00 |
| 14.02.2025 | 11,95 | 12,58 | 11,95 | 12,53 | 4,16% | 5.729,00 |
| 13.02.2025 | 12,05 | 12,25 | 11,98 | 12,03 | -0,82% | 8.903,00 |
| 12.02.2025 | 12,38 | 12,55 | 12,08 | 12,13 | -2,02% | 14.093,00 |
| 11.02.2025 | 12,38 | 12,48 | 12,33 | 12,38 | 0,00% | 14.099,00 |
| 10.02.2025 | 12,25 | 12,45 | 12,18 | 12,38 | 1,43% | 2.974,00 |
| 07.02.2025 | 12,28 | 12,43 | 12,18 | 12,20 | -0,61% | 5.156,00 |
| 06.02.2025 | 12,23 | 12,43 | 12,15 | 12,28 | 0,41% | 3.825,00 |
| 05.02.2025 | 12,40 | 12,48 | 12,15 | 12,23 | -1,61% | 9.221,00 |
| 04.02.2025 | 12,48 | 12,53 | 12,28 | 12,43 | -0,80% | 3.186,00 |
| 03.02.2025 | 12,50 | 12,60 | 12,38 | 12,53 | 0,40% | 7.184,00 |
| 31.01.2025 | 12,33 | 12,70 | 12,28 | 12,48 | 1,63% | 2.880,00 |
| 30.01.2025 | 12,13 | 12,30 | 11,93 | 12,28 | 1,66% | 4.517,00 |
| 29.01.2025 | 12,13 | 12,33 | 12,00 | 12,08 | -0,41% | 5.586,00 |
| 28.01.2025 | 12,03 | 12,25 | 12,00 | 12,13 | 1,04% | 15.780,00 |
| 27.01.2025 | 11,83 | 12,08 | 11,73 | 12,00 | 1,48% | 16.864,00 |
| 24.01.2025 | 11,95 | 12,10 | 11,78 | 11,83 | -0,84% | 16.011,00 |
| 23.01.2025 | 11,98 | 12,13 | 11,88 | 11,93 | -0,42% | 1.682,00 |
| 22.01.2025 | 11,88 | 12,13 | 11,78 | 11,98 | 0,84% | 5.123,00 |
| 21.01.2025 | 11,95 | 12,00 | 11,73 | 11,88 | -0,63% | 10.447,00 |
| 20.01.2025 | 11,95 | 12,05 | 11,88 | 11,95 | 0,21% | 1.723,00 |
| 17.01.2025 | 12,00 | 12,05 | 11,85 | 11,93 | 0,42% | 6.959,00 |
| 16.01.2025 | 12,08 | 12,13 | 11,83 | 11,88 | -1,25% | 9.323,00 |
| 15.01.2025 | 11,88 | 12,08 | 11,78 | 12,03 | 1,26% | 10.488,00 |
| 14.01.2025 | 11,95 | 12,05 | 11,75 | 11,88 | -0,42% | 8.375,00 |
| 13.01.2025 | 11,90 | 12,18 | 11,80 | 11,93 | 0,85% | 19.885,00 |
| 10.01.2025 | 11,85 | 12,03 | 11,78 | 11,83 | 0,00% | 15.652,00 |
| 09.01.2025 | 11,73 | 11,85 | 11,63 | 11,83 | 1,72% | 9.975,00 |
| 08.01.2025 | 11,78 | 11,90 | 11,58 | 11,63 | -0,85% | 5.960,00 |
| 07.01.2025 | 11,43 | 11,85 | 11,40 | 11,73 | 3,08% | 16.594,00 |
| 06.01.2025 | 11,48 | 11,58 | 11,35 | 11,38 | -0,87% | 14.527,00 |
| 03.01.2025 | 11,75 | 11,80 | 11,43 | 11,48 | -2,55% | 12.831,00 |
| 02.01.2025 | 11,43 | 11,78 | 11,30 | 11,78 | 5,61% | 32.799,00 |
| 30.12.2024 | 11,13 | 11,30 | 10,98 | 11,15 | 0,68% | 1.510,00 |