14,400€
3,41%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 14,45 | 14,68 | 14,13 | 14,45 | 3,77% | 18.655,00 |
| 06.03.2026 | 13,35 | 14,08 | 13,35 | 13,93 | 3,92% | 15.280,00 |
| 05.03.2026 | 13,50 | 13,50 | 13,20 | 13,40 | 1,52% | 2.095,00 |
| 04.03.2026 | 13,38 | 13,55 | 13,18 | 13,20 | -2,76% | 7.447,00 |
| 03.03.2026 | 13,70 | 14,00 | 13,53 | 13,58 | 0,56% | 13.078,00 |
| 02.03.2026 | 13,83 | 14,00 | 13,28 | 13,50 | 2,47% | 25.329,00 |
| 27.02.2026 | 12,98 | 13,18 | 12,98 | 13,18 | 0,38% | 2.219,00 |
| 26.02.2026 | 13,10 | 13,13 | 12,88 | 13,13 | -0,19% | 364,00 |
| 25.02.2026 | 13,05 | 13,25 | 13,05 | 13,15 | 2,94% | 1.517,00 |
| 24.02.2026 | 12,78 | 12,80 | 12,78 | 12,78 | 0,79% | - |
| 23.02.2026 | 12,50 | 12,98 | 12,43 | 12,68 | 2,84% | 8.363,00 |
| 20.02.2026 | 12,38 | 12,45 | 12,28 | 12,33 | 0,00% | 5.949,00 |
| 19.02.2026 | 12,08 | 12,38 | 12,05 | 12,33 | 3,14% | 3.403,00 |
| 18.02.2026 | 11,85 | 11,98 | 11,85 | 11,95 | 0,42% | - |
| 17.02.2026 | 11,95 | 12,00 | 11,85 | 11,90 | -0,63% | 123,00 |
| 16.02.2026 | 11,95 | 12,05 | 11,93 | 11,98 | -0,21% | 2.648,00 |
| 13.02.2026 | 11,98 | 12,03 | 11,98 | 12,00 | 0,21% | 101,00 |
| 12.02.2026 | 12,48 | 12,53 | 11,93 | 11,98 | -1,64% | 14.296,00 |
| 11.02.2026 | 12,13 | 12,18 | 12,03 | 12,18 | 2,53% | 621,00 |
| 09.02.2026 | 11,85 | 11,95 | 11,83 | 11,88 | -0,42% | 796,00 |
| 06.02.2026 | 11,88 | 12,15 | 11,88 | 11,93 | -1,04% | 12.750,00 |
| 05.02.2026 | 12,13 | 12,13 | 12,00 | 12,05 | -0,62% | 7.544,00 |
| 04.02.2026 | 12,18 | 12,23 | 11,93 | 12,13 | 0,83% | 7.282,00 |
| 03.02.2026 | 11,98 | 12,43 | 11,85 | 12,03 | 4,79% | 11.461,00 |
| 02.02.2026 | 11,40 | 11,80 | 11,30 | 11,48 | -4,57% | 8.296,00 |
| 30.01.2026 | 12,13 | 12,23 | 11,68 | 12,03 | -0,82% | 34.199,00 |
| 29.01.2026 | 12,10 | 12,48 | 12,03 | 12,13 | 1,89% | 15.913,00 |
| 28.01.2026 | 11,75 | 12,00 | 11,70 | 11,90 | 1,93% | 30.000,00 |
| 27.01.2026 | 11,18 | 11,70 | 11,13 | 11,68 | 3,55% | 23.361,00 |
| 26.01.2026 | 11,18 | 11,43 | 11,13 | 11,28 | 3,20% | 16.338,00 |
| 23.01.2026 | 10,83 | 10,95 | 10,75 | 10,93 | 1,63% | 16.099,00 |
| 22.01.2026 | 10,75 | 10,75 | 10,70 | 10,75 | 3,86% | 210,00 |
| 21.01.2026 | 10,25 | 10,45 | 10,25 | 10,35 | 2,73% | 1.213,00 |
| 20.01.2026 | 10,15 | 10,15 | 10,03 | 10,08 | 0,00% | 4.113,00 |
| 19.01.2026 | 10,18 | 10,20 | 9,98 | 10,08 | -1,47% | 10.988,00 |
| 16.01.2026 | 10,23 | 10,30 | 10,23 | 10,23 | -0,24% | 7.194,00 |
| 15.01.2026 | 10,28 | 10,28 | 10,20 | 10,25 | 0,74% | 8.365,00 |
| 14.01.2026 | 9,95 | 10,38 | 9,94 | 10,18 | 2,06% | 22.728,00 |
| 13.01.2026 | 9,68 | 10,02 | 9,67 | 9,97 | 3,10% | 30.621,00 |
| 12.01.2026 | 9,71 | 9,76 | 9,61 | 9,67 | -0,72% | 6.994,00 |
| 09.01.2026 | 9,66 | 9,85 | 9,63 | 9,74 | 1,04% | 1.167,00 |
| 08.01.2026 | 9,43 | 9,66 | 9,42 | 9,64 | 2,12% | 13.189,00 |
| 07.01.2026 | 9,44 | 9,52 | 9,36 | 9,44 | -0,21% | 23.892,00 |
| 06.01.2026 | 9,52 | 9,66 | 9,45 | 9,46 | -0,53% | 35.665,00 |
| 05.01.2026 | 9,68 | 9,68 | 9,36 | 9,51 | -1,65% | 38.412,00 |
| 02.01.2026 | 9,59 | 9,73 | 9,51 | 9,67 | 3,20% | 12.048,00 |
| 30.12.2025 | 9,37 | 9,38 | 9,34 | 9,37 | 0,21% | 80,00 |
| 29.12.2025 | 9,23 | 9,42 | 9,22 | 9,35 | -2,09% | 55.166,00 |
| 23.12.2025 | 9,53 | 9,58 | 9,44 | 9,55 | 0,21% | 42.292,00 |
| 22.12.2025 | 9,64 | 9,68 | 9,48 | 9,53 | -0,10% | 18.503,00 |
| 19.12.2025 | 9,56 | 9,66 | 9,54 | 9,54 | -0,10% | 10.314,00 |
| 18.12.2025 | 9,57 | 9,64 | 9,50 | 9,55 | 0,10% | 4.104,00 |
| 17.12.2025 | 9,69 | 9,90 | 9,50 | 9,54 | -0,42% | 15.118,00 |
| 16.12.2025 | 9,91 | 9,96 | 9,51 | 9,58 | -3,62% | 30.887,00 |
| 15.12.2025 | 9,95 | 10,08 | 9,91 | 9,94 | 0,30% | 38.982,00 |
| 12.12.2025 | 9,92 | 10,02 | 9,86 | 9,91 | 0,30% | 45.712,00 |
| 11.12.2025 | 9,95 | 10,00 | 9,83 | 9,88 | -0,90% | 9.777,00 |
| 10.12.2025 | 10,08 | 10,13 | 9,89 | 9,97 | -0,10% | 11.605,00 |
| 09.12.2025 | 10,03 | 10,08 | 9,85 | 9,98 | -0,45% | 11.655,00 |
| 08.12.2025 | 9,97 | 10,13 | 9,94 | 10,03 | 1,37% | 12.265,00 |
| 05.12.2025 | 10,53 | 10,58 | 9,89 | 9,89 | -5,58% | 15.798,00 |
| 04.12.2025 | 10,48 | 10,48 | 10,48 | 10,48 | 0,96% | - |
| 03.12.2025 | 10,33 | 10,38 | 10,33 | 10,38 | 1,22% | - |
| 02.12.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 0,00% | - |
| 01.12.2025 | 10,18 | 10,35 | 10,18 | 10,25 | -0,24% | 2.144,00 |
| 28.11.2025 | 10,38 | 10,50 | 10,15 | 10,28 | -0,96% | 80.902,00 |
| 27.11.2025 | 10,38 | 10,40 | 10,30 | 10,38 | 0,48% | 2.594,00 |
| 26.11.2025 | 10,33 | 10,33 | 10,33 | 10,33 | -0,48% | - |
| 25.11.2025 | 10,48 | 10,48 | 10,33 | 10,38 | -0,95% | 5.468,00 |
| 24.11.2025 | 10,48 | 10,48 | 10,48 | 10,48 | 0,00% | - |
| 21.11.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -2,33% | - |
| 20.11.2025 | 10,73 | 10,73 | 10,73 | 10,73 | 1,18% | - |
| 19.11.2025 | 10,68 | 10,75 | 10,58 | 10,60 | 0,24% | 2.850,00 |
| 18.11.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -0,94% | - |
| 17.11.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 0,95% | - |
| 13.11.2025 | 10,58 | 10,58 | 10,58 | 10,58 | 0,95% | - |
| 11.11.2025 | 10,53 | 10,55 | 10,35 | 10,48 | 0,96% | 1.625,00 |
| 10.11.2025 | 10,40 | 10,45 | 10,35 | 10,38 | 3,96% | 532,00 |
| 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 |