11,950€
0,63%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 27.12.2024 | 11,35 | 11,45 | 11,03 | 11,08 | -3,49% | 16.160,00 |
| 23.12.2024 | 11,68 | 11,78 | 11,43 | 11,48 | -0,86% | 15.970,00 |
| 20.12.2024 | 11,63 | 11,88 | 11,53 | 11,58 | -0,86% | 9.702,00 |
| 19.12.2024 | 11,48 | 11,78 | 11,48 | 11,68 | 1,74% | 13.880,00 |
| 18.12.2024 | 11,95 | 12,05 | 11,43 | 11,48 | -4,18% | 23.247,00 |
| 17.12.2024 | 11,78 | 12,08 | 11,68 | 11,98 | 2,13% | 14.569,00 |
| 16.12.2024 | 12,20 | 12,20 | 11,73 | 11,73 | -2,09% | 9.738,00 |
| 13.12.2024 | 12,23 | 12,43 | 11,98 | 11,98 | -5,52% | 17.720,00 |
| 12.12.2024 | 12,93 | 13,13 | 12,55 | 12,68 | -2,31% | 13.607,00 |
| 11.12.2024 | 12,68 | 13,03 | 12,58 | 12,98 | 2,77% | 8.925,00 |
| 10.12.2024 | 12,43 | 12,73 | 12,43 | 12,63 | 0,80% | 5.069,00 |
| 09.12.2024 | 12,18 | 12,53 | 12,10 | 12,53 | 3,30% | 13.849,00 |
| 06.12.2024 | 12,53 | 12,58 | 12,13 | 12,13 | -3,19% | 7.427,00 |
| 05.12.2024 | 12,38 | 12,58 | 12,33 | 12,53 | 1,62% | 3.869,00 |
| 04.12.2024 | 12,53 | 12,58 | 12,28 | 12,33 | -0,40% | 5.262,00 |
| 03.12.2024 | 12,33 | 12,45 | 12,23 | 12,38 | 0,00% | 3.543,00 |
| 02.12.2024 | 12,30 | 12,48 | 12,18 | 12,38 | 0,61% | 15.074,00 |
| 29.11.2024 | 12,48 | 12,48 | 11,95 | 12,30 | -1,80% | 16.018,00 |
| 28.11.2024 | 12,48 | 12,60 | 12,45 | 12,53 | 0,80% | 815,00 |
| 27.11.2024 | 12,85 | 12,88 | 12,43 | 12,43 | -3,12% | 7.577,00 |
| 26.11.2024 | 12,90 | 12,98 | 12,78 | 12,83 | -0,77% | 5.319,00 |
| 25.11.2024 | 13,05 | 13,13 | 12,88 | 12,93 | -0,39% | 10.972,00 |
| 22.11.2024 | 12,78 | 13,23 | 12,63 | 12,98 | 4,43% | 7.287,00 |
| 21.11.2024 | 12,43 | 12,58 | 12,23 | 12,43 | -0,80% | 18.996,00 |
| 20.11.2024 | 12,33 | 12,68 | 12,20 | 12,53 | 1,21% | 22.852,00 |
| 19.11.2024 | 12,53 | 12,58 | 12,33 | 12,38 | -1,20% | 18.264,00 |
| 18.11.2024 | 12,30 | 12,58 | 12,18 | 12,53 | 1,62% | 18.718,00 |
| 15.11.2024 | 12,15 | 12,43 | 12,08 | 12,33 | 1,23% | 12.079,00 |
| 14.11.2024 | 12,10 | 12,23 | 12,05 | 12,18 | 0,83% | 4.770,00 |
| 13.11.2024 | 12,03 | 12,13 | 11,88 | 12,08 | 0,42% | 3.348,00 |
| 12.11.2024 | 11,83 | 12,13 | 11,75 | 12,03 | 1,26% | 8.922,00 |
| 11.11.2024 | 11,83 | 11,90 | 11,63 | 11,88 | 0,85% | 11.150,00 |
| 08.11.2024 | 11,80 | 11,85 | 11,48 | 11,78 | 1,29% | 7.860,00 |
| 07.11.2024 | 11,60 | 11,73 | 11,53 | 11,63 | 0,43% | 3.654,00 |
| 06.11.2024 | 11,58 | 11,63 | 11,25 | 11,58 | 2,66% | 17.627,00 |
| 05.11.2024 | 11,25 | 11,40 | 11,08 | 11,28 | 0,00% | 5.005,00 |
| 04.11.2024 | 11,10 | 11,38 | 11,05 | 11,28 | 1,58% | 15.064,00 |
| 01.11.2024 | 11,43 | 11,55 | 10,95 | 11,10 | -1,99% | 16.689,00 |
| 31.10.2024 | 11,38 | 11,53 | 11,28 | 11,33 | -1,52% | 9.170,00 |
| 30.10.2024 | 11,60 | 11,65 | 11,43 | 11,50 | -0,43% | 15.692,00 |
| 29.10.2024 | 11,63 | 11,78 | 11,50 | 11,55 | -0,86% | 14.835,00 |
| 28.10.2024 | 11,53 | 11,70 | 11,35 | 11,65 | -0,64% | 6.330,00 |
| 25.10.2024 | 11,68 | 11,85 | 11,63 | 11,73 | 0,43% | 11.131,00 |
| 24.10.2024 | 11,58 | 11,73 | 11,53 | 11,68 | 0,43% | 12.697,00 |
| 23.10.2024 | 11,73 | 11,73 | 11,10 | 11,63 | -1,06% | 234.020,00 |
| 22.10.2024 | 11,75 | 11,83 | 11,68 | 11,75 | -0,21% | 7.320,00 |
| 21.10.2024 | 11,88 | 12,00 | 11,73 | 11,78 | -0,84% | 7.706,00 |
| 18.10.2024 | 11,98 | 12,08 | 11,83 | 11,88 | -1,25% | 10.926,00 |
| 17.10.2024 | 12,13 | 12,15 | 11,93 | 12,03 | -0,41% | 6.628,00 |
| 16.10.2024 | 12,08 | 12,23 | 12,03 | 12,08 | 0,42% | 1.246,00 |
| 15.10.2024 | 12,33 | 12,38 | 12,03 | 12,03 | -3,22% | 4.746,00 |
| 14.10.2024 | 12,28 | 12,48 | 12,18 | 12,43 | 1,64% | 2.064,00 |
| 11.10.2024 | 12,35 | 12,38 | 12,13 | 12,23 | -1,21% | 5.188,00 |
| 10.10.2024 | 12,18 | 12,40 | 12,15 | 12,38 | 1,64% | 6.063,00 |
| 09.10.2024 | 12,38 | 12,45 | 12,13 | 12,18 | -1,62% | 2.212,00 |
| 08.10.2024 | 12,75 | 12,78 | 12,28 | 12,38 | -3,13% | 8.585,00 |
| 07.10.2024 | 12,75 | 12,78 | 12,60 | 12,78 | 1,19% | 5.597,00 |
| 04.10.2024 | 12,63 | 12,73 | 12,53 | 12,63 | 0,60% | 2.222,00 |
| 03.10.2024 | 12,48 | 12,60 | 12,28 | 12,55 | 0,60% | 1.599,00 |
| 02.10.2024 | 12,28 | 12,68 | 12,23 | 12,48 | 2,04% | 15.636,00 |
| 01.10.2024 | 11,85 | 12,45 | 11,78 | 12,23 | 2,95% | 13.606,00 |
| 30.09.2024 | 11,93 | 11,98 | 11,73 | 11,88 | -0,42% | 6.522,00 |
| 27.09.2024 | 11,93 | 12,03 | 11,80 | 11,93 | 0,42% | 9.169,00 |
| 26.09.2024 | 12,18 | 12,18 | 11,83 | 11,88 | -2,06% | 15.484,00 |
| 25.09.2024 | 12,03 | 12,28 | 12,03 | 12,13 | 0,41% | 8.448,00 |
| 24.09.2024 | 11,93 | 12,28 | 11,93 | 12,08 | 1,26% | 6.372,00 |
| 23.09.2024 | 11,80 | 11,98 | 11,65 | 11,93 | 1,92% | 16.111,00 |
| 20.09.2024 | 12,03 | 12,03 | 11,70 | 11,70 | -2,70% | 4.055,00 |
| 19.09.2024 | 11,98 | 12,23 | 11,93 | 12,03 | 0,84% | 2.860,00 |
| 18.09.2024 | 12,13 | 12,20 | 11,85 | 11,93 | -1,65% | 350,00 |
| 17.09.2024 | 12,15 | 12,20 | 11,98 | 12,13 | -0,41% | 4.609,00 |
| 16.09.2024 | 11,93 | 12,28 | 11,88 | 12,18 | 1,46% | 2.883,00 |
| 13.09.2024 | 11,83 | 12,15 | 11,80 | 12,00 | 1,05% | 1.223,00 |
| 12.09.2024 | 12,03 | 12,15 | 11,75 | 11,88 | -0,84% | 6.209,00 |
| 11.09.2024 | 11,88 | 12,23 | 11,83 | 11,98 | 0,42% | 5.020,00 |
| 10.09.2024 | 12,30 | 12,38 | 11,83 | 11,93 | -2,85% | 1.756,00 |
| 09.09.2024 | 12,13 | 12,38 | 12,13 | 12,28 | 1,66% | 9.029,00 |
| 06.09.2024 | 12,35 | 12,48 | 12,08 | 12,08 | -2,03% | 8.312,00 |
| 05.09.2024 | 12,35 | 12,48 | 12,30 | 12,33 | 0,00% | 1.700,00 |
| 04.09.2024 | 12,33 | 12,45 | 12,23 | 12,33 | 0,00% | 1.722,00 |
| 03.09.2024 | 12,60 | 12,63 | 12,33 | 12,33 | -2,18% | 7.931,00 |
| 02.09.2024 | 12,60 | 12,65 | 12,58 | 12,60 | -0,20% | 1.319,00 |
| 30.08.2024 | 12,65 | 12,78 | 12,38 | 12,63 | 0,00% | 8.956,00 |
| 29.08.2024 | 12,78 | 12,95 | 12,58 | 12,63 | -1,56% | 2.489,00 |
| 28.08.2024 | 12,73 | 12,93 | 12,58 | 12,83 | 0,79% | 750,00 |
| 27.08.2024 | 12,93 | 12,95 | 12,65 | 12,73 | -1,55% | 6.467,00 |
| 26.08.2024 | 11,98 | 12,93 | 11,98 | 12,93 | 7,26% | 26.385,00 |