10,425€
4,25%
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 |
|---|---|---|---|---|---|---|
| 07.11.2025 | 10,10 | 10,20 | 9,95 | 9,98 | -0,94% | 7.744,00 |
| 06.11.2025 | 10,00 | 10,18 | 9,92 | 10,08 | 0,95% | 2.240,00 |
| 05.11.2025 | 9,74 | 10,08 | 9,72 | 9,98 | 2,57% | 11.460,00 |
| 04.11.2025 | 9,67 | 9,76 | 9,62 | 9,73 | 0,10% | 2.758,00 |
| 03.11.2025 | 9,68 | 9,88 | 9,59 | 9,72 | 1,25% | 12.912,00 |
| 31.10.2025 | 9,59 | 9,68 | 9,51 | 9,60 | 0,00% | 100,00 |
| 30.10.2025 | 9,67 | 9,68 | 9,57 | 9,60 | -0,83% | 5.330,00 |
| 29.10.2025 | 9,62 | 9,72 | 9,59 | 9,68 | 0,83% | 7.427,00 |
| 28.10.2025 | 9,59 | 9,71 | 9,54 | 9,60 | 0,10% | 3.809,00 |
| 27.10.2025 | 9,63 | 9,70 | 9,51 | 9,59 | 0,42% | 48.971,00 |
| 24.10.2025 | 9,71 | 9,73 | 9,53 | 9,55 | -1,14% | 4.365,00 |
| 23.10.2025 | 9,59 | 9,85 | 9,58 | 9,66 | 1,36% | 10.260,00 |
| 22.10.2025 | 9,53 | 9,56 | 9,44 | 9,53 | 0,95% | 6.963,00 |
| 21.10.2025 | 9,57 | 9,60 | 9,42 | 9,44 | -0,74% | 9.056,00 |
| 20.10.2025 | 9,49 | 9,54 | 9,40 | 9,51 | 0,74% | 1.926,00 |
| 17.10.2025 | 9,28 | 9,48 | 9,20 | 9,44 | 2,05% | 5.771,00 |
| 16.10.2025 | 9,36 | 9,48 | 9,24 | 9,25 | -1,28% | 20.729,00 |
| 15.10.2025 | 9,47 | 9,58 | 9,35 | 9,37 | -1,26% | 17.316,00 |
| 14.10.2025 | 9,67 | 9,68 | 9,44 | 9,49 | -0,94% | 28.765,00 |
| 13.10.2025 | 9,43 | 9,63 | 9,43 | 9,58 | 1,48% | 2.054,00 |
| 10.10.2025 | 9,73 | 9,76 | 9,36 | 9,44 | -2,98% | 35.805,00 |
| 09.10.2025 | 9,85 | 9,96 | 9,71 | 9,73 | -1,22% | 8.132,00 |
| 08.10.2025 | 9,93 | 10,01 | 9,80 | 9,85 | -0,40% | 11.568,00 |
| 07.10.2025 | 9,91 | 9,96 | 9,74 | 9,89 | -0,10% | 41.701,00 |
| 06.10.2025 | 10,03 | 10,10 | 9,90 | 9,90 | -0,40% | 7.542,00 |
| 03.10.2025 | 9,95 | 10,00 | 9,89 | 9,94 | 0,30% | 386,00 |
| 02.10.2025 | 10,00 | 10,13 | 9,89 | 9,91 | -0,95% | 6.390,00 |
| 01.10.2025 | 10,01 | 10,13 | 9,97 | 10,01 | -0,20% | 17.715,00 |
| 30.09.2025 | 10,18 | 10,25 | 9,96 | 10,03 | -3,37% | 7.666,00 |
| 29.09.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -0,24% | - |
| 26.09.2025 | 10,38 | 10,43 | 10,33 | 10,40 | 0,48% | 1.180,00 |
| 24.09.2025 | 10,28 | 10,45 | 10,25 | 10,35 | 3,81% | 2.190,00 |
| 23.09.2025 | 9,97 | 9,98 | 9,95 | 9,97 | 0,00% | 147,00 |
| 22.09.2025 | 9,95 | 10,01 | 9,81 | 9,97 | 0,50% | 8.614,00 |
| 19.09.2025 | 10,03 | 10,10 | 9,84 | 9,92 | -0,95% | 1.254,00 |
| 18.09.2025 | 10,18 | 10,20 | 9,97 | 10,02 | -0,10% | 2.882,00 |
| 17.09.2025 | 10,08 | 10,10 | 10,00 | 10,03 | -0,25% | 455,00 |
| 16.09.2025 | 10,03 | 10,08 | 9,96 | 10,05 | 0,25% | 3.096,00 |
| 15.09.2025 | 9,96 | 10,08 | 9,91 | 10,03 | 0,65% | 635,00 |
| 12.09.2025 | 9,94 | 10,08 | 9,88 | 9,96 | 0,00% | 4.470,00 |
| 11.09.2025 | 9,97 | 9,99 | 9,88 | 9,96 | 0,20% | 663,00 |
| 10.09.2025 | 9,72 | 10,00 | 9,72 | 9,94 | 1,95% | 3.728,00 |
| 09.09.2025 | 9,63 | 9,80 | 9,63 | 9,75 | 1,25% | 6.178,00 |
| 08.09.2025 | 9,67 | 9,74 | 9,55 | 9,63 | 0,10% | 2.638,00 |
| 05.09.2025 | 9,79 | 9,87 | 9,51 | 9,62 | -2,04% | 9.765,00 |
| 04.09.2025 | 9,76 | 9,88 | 9,70 | 9,82 | 0,51% | 5.063,00 |
| 03.09.2025 | 9,82 | 9,88 | 9,66 | 9,77 | -1,01% | 34.410,00 |
| 02.09.2025 | 9,80 | 9,94 | 9,69 | 9,87 | 0,82% | 6.198,00 |
| 01.09.2025 | 9,79 | 9,84 | 9,70 | 9,79 | -0,10% | 2.563,00 |
| 29.08.2025 | 9,81 | 9,90 | 9,73 | 9,80 | -0,20% | 5.489,00 |
| 28.08.2025 | 9,71 | 9,87 | 9,66 | 9,82 | 1,13% | 13.035,00 |
| 27.08.2025 | 9,66 | 9,78 | 9,61 | 9,71 | 0,83% | 29.689,00 |
| 26.08.2025 | 9,70 | 9,71 | 9,54 | 9,63 | -1,43% | 31.773,00 |
| 25.08.2025 | 9,54 | 9,78 | 9,54 | 9,77 | 0,41% | 65.174,00 |
| 22.08.2025 | 9,56 | 9,76 | 9,53 | 9,73 | 1,99% | 15.568,00 |
| 21.08.2025 | 9,52 | 9,60 | 9,42 | 9,54 | 0,85% | 23.225,00 |
| 20.08.2025 | 9,40 | 9,54 | 9,34 | 9,46 | 0,96% | 1.385,00 |
| 19.08.2025 | 9,60 | 9,62 | 9,34 | 9,37 | -2,09% | 4.707,00 |
| 18.08.2025 | 9,54 | 9,68 | 9,50 | 9,57 | 0,53% | 10.275,00 |
| 15.08.2025 | 9,67 | 9,68 | 9,43 | 9,52 | -0,63% | 5.583,00 |
| 14.08.2025 | 9,72 | 9,76 | 9,51 | 9,58 | -1,03% | 3.414,00 |
| 13.08.2025 | 9,74 | 9,82 | 9,63 | 9,68 | -0,72% | 1.938,00 |
| 12.08.2025 | 9,74 | 9,93 | 9,74 | 9,75 | 0,31% | 5.423,00 |
| 11.08.2025 | 9,64 | 9,84 | 9,63 | 9,72 | 0,62% | 23.721,00 |
| 08.08.2025 | 10,33 | 10,33 | 9,64 | 9,66 | -6,44% | 18.993,00 |
| 07.08.2025 | 10,18 | 10,35 | 10,13 | 10,33 | 1,98% | 7.501,00 |
| 06.08.2025 | 10,18 | 10,38 | 10,13 | 10,13 | -0,49% | 4.885,00 |
| 05.08.2025 | 10,10 | 10,20 | 10,05 | 10,18 | 0,49% | 6.572,00 |
| 04.08.2025 | 10,08 | 10,13 | 9,98 | 10,13 | 1,00% | 6.086,00 |
| 01.08.2025 | 10,13 | 10,28 | 9,98 | 10,03 | -1,47% | 2.212,00 |
| 31.07.2025 | 10,30 | 10,33 | 10,05 | 10,18 | -1,45% | 19.741,00 |
| 30.07.2025 | 10,05 | 10,33 | 10,00 | 10,33 | 1,98% | 3.319,00 |
| 29.07.2025 | 9,91 | 10,13 | 9,86 | 10,13 | 2,48% | 16.688,00 |
| 28.07.2025 | 9,86 | 9,98 | 9,77 | 9,88 | 0,61% | 3.830,00 |
| 25.07.2025 | 9,88 | 9,92 | 9,78 | 9,82 | -0,30% | 1.553,00 |
| 24.07.2025 | 9,83 | 9,90 | 9,74 | 9,85 | 0,10% | 4.523,00 |
| 23.07.2025 | 9,62 | 9,86 | 9,60 | 9,84 | 2,93% | 6.192,00 |
| 22.07.2025 | 9,53 | 9,68 | 9,49 | 9,56 | 0,00% | 1.724,00 |
| 21.07.2025 | 9,59 | 9,64 | 9,49 | 9,56 | 0,10% | 4.690,00 |
| 18.07.2025 | 9,79 | 9,83 | 9,42 | 9,55 | -2,45% | 7.634,00 |
| 17.07.2025 | 9,78 | 9,88 | 9,74 | 9,79 | -0,10% | 2.880,00 |
| 16.07.2025 | 9,86 | 9,91 | 9,70 | 9,80 | -1,01% | 6.845,00 |
| 15.07.2025 | 9,88 | 9,98 | 9,82 | 9,90 | 0,10% | 10.443,00 |
| 14.07.2025 | 10,03 | 10,08 | 9,86 | 9,89 | -1,84% | 4.085,00 |
| 11.07.2025 | 9,95 | 10,08 | 9,90 | 10,08 | 1,15% | 1.595,00 |
| 10.07.2025 | 9,95 | 10,30 | 9,79 | 9,96 | -0,45% | 20.336,00 |
| 09.07.2025 | 10,20 | 10,35 | 9,97 | 10,01 | -1,91% | 14.705,00 |
| 08.07.2025 | 9,96 | 10,23 | 9,94 | 10,20 | 2,20% | 10.826,00 |
| 07.07.2025 | 10,18 | 10,23 | 9,94 | 9,98 | -1,67% | 4.160,00 |
| 04.07.2025 | 10,10 | 10,20 | 10,08 | 10,15 | 0,25% | 1.628,00 |
| 03.07.2025 | 10,03 | 10,18 | 9,97 | 10,13 | 1,10% | 2.674,00 |
| 02.07.2025 | 9,82 | 10,08 | 9,80 | 10,02 | 2,19% | 3.842,00 |
| 01.07.2025 | 9,79 | 9,84 | 9,71 | 9,80 | 0,00% | 341,00 |
| 30.06.2025 | 9,78 | 9,86 | 9,70 | 9,80 | 0,72% | 7.926,00 |
| 27.06.2025 | 9,78 | 9,82 | 9,68 | 9,73 | -0,41% | 3.905,00 |
| 26.06.2025 | 9,72 | 9,80 | 9,64 | 9,77 | 1,24% | 9.469,00 |
| 25.06.2025 | 9,76 | 9,88 | 9,65 | 9,65 | -1,13% | 5.989,00 |
| 24.06.2025 | 9,95 | 9,95 | 9,73 | 9,76 | -2,45% | 7.497,00 |
| 23.06.2025 | 10,70 | 10,70 | 9,92 | 10,01 | -3,57% | 64.037,00 |
| 20.06.2025 | 10,35 | 10,50 | 10,30 | 10,38 | -0,24% | 10.863,00 |