19,275€
-4,10%
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 |
|---|---|---|---|---|---|---|
| 06.10.2026 | 19,68 | 19,78 | 19,10 | 19,68 | -2,11% | 4.493,00 |
| 05.10.2026 | 17,90 | 20,30 | 17,75 | 20,10 | 16,02% | 16.024,00 |
| 02.10.2026 | 17,00 | 17,33 | 16,60 | 17,33 | 2,67% | 5.083,00 |
| 01.10.2026 | 16,83 | 17,03 | 16,70 | 16,88 | -0,15% | 5.908,00 |
| 30.09.2026 | 16,63 | 16,95 | 16,40 | 16,90 | 2,42% | 3.258,00 |
| 29.09.2026 | 16,45 | 16,55 | 16,20 | 16,50 | 0,00% | 180,00 |
| 28.09.2026 | 16,28 | 16,65 | 16,25 | 16,50 | 1,54% | 1.742,00 |
| 25.09.2026 | 16,65 | 16,70 | 16,15 | 16,25 | -3,99% | 150,00 |
| 24.09.2026 | 16,83 | 17,20 | 16,80 | 16,93 | 2,58% | 1.515,00 |
| 23.09.2026 | 16,48 | 16,50 | 16,45 | 16,50 | 0,15% | - |
| 22.09.2026 | 16,45 | 16,55 | 15,98 | 16,48 | 0,30% | 1.802,00 |
| 21.09.2026 | 16,38 | 16,50 | 16,10 | 16,43 | 0,00% | 1.174,00 |
| 18.09.2026 | 16,48 | 16,55 | 16,35 | 16,43 | -0,76% | 1.070,00 |
| 17.09.2026 | 16,58 | 16,63 | 16,10 | 16,55 | 0,46% | 372,00 |
| 16.09.2026 | 16,83 | 16,85 | 16,35 | 16,48 | -2,51% | 1.659,00 |
| 15.09.2026 | 16,43 | 17,10 | 16,40 | 16,90 | 2,89% | 2.515,00 |
| 14.09.2026 | 16,58 | 16,90 | 16,40 | 16,43 | 0,31% | 2.874,00 |
| 11.09.2026 | 16,55 | 16,65 | 16,30 | 16,38 | -1,36% | 20.090,00 |
| 10.09.2026 | 16,40 | 16,75 | 16,15 | 16,60 | 2,15% | 2.042,00 |
| 09.09.2026 | 16,20 | 16,50 | 16,15 | 16,25 | 0,00% | 523,00 |
| 08.09.2026 | 15,88 | 16,40 | 15,83 | 16,25 | 3,50% | 4.507,00 |
| 04.09.2026 | 15,98 | 16,00 | 15,65 | 15,70 | -1,88% | 2.863,00 |
| 03.09.2026 | 16,15 | 16,60 | 15,95 | 16,00 | 2,56% | 17.155,00 |
| 02.09.2026 | 15,73 | 15,75 | 15,50 | 15,60 | 0,16% | 2.785,00 |
| 01.09.2026 | 15,10 | 15,65 | 14,95 | 15,58 | 4,53% | 7.537,00 |
| 31.08.2026 | 14,58 | 15,15 | 14,45 | 14,90 | 4,56% | 4.392,00 |
| 28.08.2026 | 14,23 | 14,38 | 14,10 | 14,25 | 3,64% | 580,00 |
| 27.08.2026 | 13,78 | 14,03 | 13,73 | 13,75 | 0,73% | 941,00 |
| 26.08.2026 | 13,80 | 13,83 | 13,63 | 13,65 | -0,36% | 1.867,00 |
| 25.08.2026 | 13,90 | 14,05 | 13,65 | 13,70 | -5,19% | 2.332,00 |
| 24.08.2026 | 14,85 | 14,90 | 14,20 | 14,45 | -2,36% | 8.413,00 |
| 21.08.2026 | 14,60 | 14,80 | 14,58 | 14,80 | 1,20% | 52.819,00 |
| 20.08.2026 | 14,35 | 14,70 | 14,30 | 14,63 | 1,92% | 7.014,00 |
| 19.08.2026 | 14,10 | 14,60 | 14,08 | 14,35 | 0,70% | 5.755,00 |
| 18.08.2026 | 14,08 | 14,30 | 14,05 | 14,25 | 1,79% | 851,00 |
| 17.08.2026 | 13,93 | 14,20 | 13,93 | 14,00 | 0,54% | 2.538,00 |
| 14.08.2026 | 13,95 | 14,18 | 13,88 | 13,93 | 0,00% | 3.606,00 |
| 13.08.2026 | 13,90 | 14,08 | 13,75 | 13,93 | -0,54% | 2.148,00 |
| 12.08.2026 | 13,98 | 14,08 | 13,78 | 14,00 | 1,08% | 1.384,00 |
| 11.08.2026 | 14,25 | 14,53 | 13,75 | 13,85 | -0,18% | 7.472,00 |
| 10.08.2026 | 13,93 | 14,03 | 13,80 | 13,88 | -0,89% | 507,00 |
| 07.08.2026 | 14,45 | 14,60 | 13,95 | 14,00 | -2,27% | 4.463,00 |
| 06.08.2026 | 14,25 | 14,38 | 14,05 | 14,33 | -0,52% | 2.771,00 |
| 05.08.2026 | 14,38 | 14,40 | 14,20 | 14,40 | -1,20% | 300,00 |
| 04.08.2026 | 14,65 | 14,75 | 14,40 | 14,58 | -1,19% | - |
| 03.08.2026 | 14,80 | 14,90 | 14,50 | 14,75 | 0,17% | 13.795,00 |
| 31.07.2026 | 14,68 | 14,83 | 14,55 | 14,73 | 1,90% | 264,00 |
| 30.07.2026 | 14,40 | 14,50 | 14,25 | 14,45 | 0,52% | 1.350,00 |
| 29.07.2026 | 14,25 | 14,55 | 14,15 | 14,38 | 1,95% | 994,00 |
| 28.07.2026 | 14,03 | 14,35 | 13,95 | 14,10 | -0,18% | 4.572,00 |
| 27.07.2026 | 14,20 | 14,30 | 14,10 | 14,13 | -3,91% | 4.548,00 |
| 24.07.2026 | 14,83 | 14,95 | 14,65 | 14,70 | -1,51% | 455,00 |
| 23.07.2026 | 14,65 | 15,05 | 14,63 | 14,93 | 1,88% | 2.837,00 |
| 22.07.2026 | 14,40 | 14,65 | 14,38 | 14,65 | 1,74% | 1.910,00 |
| 21.07.2026 | 14,25 | 14,45 | 14,18 | 14,40 | 2,86% | 711,00 |
| 20.07.2026 | 14,10 | 14,28 | 13,88 | 14,00 | 0,00% | 5.933,00 |
| 17.07.2026 | 13,65 | 14,05 | 13,55 | 14,00 | 0,18% | 2.990,00 |
| 16.07.2026 | 14,05 | 14,05 | 13,93 | 13,98 | 0,00% | 70,00 |
| 15.07.2026 | 14,00 | 14,10 | 13,98 | 13,98 | -1,41% | 111,00 |
| 14.07.2026 | 14,03 | 14,18 | 13,93 | 14,18 | 2,35% | 1.123,00 |
| 13.07.2026 | 13,85 | 13,88 | 13,68 | 13,85 | 2,21% | 3.312,00 |
| 10.07.2026 | 13,45 | 13,60 | 13,38 | 13,55 | 0,00% | 5.515,00 |
| 09.07.2026 | 13,53 | 13,55 | 13,53 | 13,55 | -0,18% | - |
| 08.07.2026 | 13,20 | 13,80 | 13,13 | 13,58 | 4,83% | 9.610,00 |
| 07.07.2026 | 12,88 | 13,10 | 12,80 | 12,95 | 0,78% | 1.061,00 |
| 06.07.2026 | 12,95 | 12,95 | 12,63 | 12,85 | -0,77% | 2.490,00 |
| 03.07.2026 | 12,70 | 13,03 | 12,70 | 12,95 | 0,97% | 3.924,00 |
| 30.06.2026 | 12,95 | 13,05 | 12,83 | 12,83 | -0,19% | 306,00 |
| 26.06.2026 | 13,05 | 13,08 | 12,85 | 12,85 | -0,77% | - |
| 25.06.2026 | 12,95 | 13,05 | 12,80 | 12,95 | -0,58% | 1.755,00 |
| 24.06.2026 | 13,28 | 13,38 | 12,95 | 13,03 | -2,07% | 496,00 |
| 23.06.2026 | 13,28 | 13,38 | 13,23 | 13,30 | 0,95% | 2,00 |
| 22.06.2026 | 13,20 | 13,20 | 13,15 | 13,18 | 0,38% | 1.000,00 |
| 19.06.2026 | 13,18 | 13,30 | 13,10 | 13,13 | 1,35% | 3.781,00 |
| 18.06.2026 | 13,10 | 13,13 | 12,90 | 12,95 | -0,96% | 5.526,00 |
| 17.06.2026 | 13,05 | 13,13 | 12,88 | 13,08 | 0,00% | 730,00 |
| 16.06.2026 | 13,15 | 13,35 | 13,03 | 13,08 | -3,68% | 1.912,00 |
| 15.06.2026 | 13,73 | 13,80 | 13,20 | 13,58 | -2,51% | 12.106,00 |
| 12.06.2026 | 14,18 | 14,20 | 13,78 | 13,93 | 1,09% | 2.410,00 |
| 08.06.2026 | 13,83 | 14,10 | 13,65 | 13,78 | -0,18% | 4.623,00 |
| 05.06.2026 | 13,95 | 14,00 | 13,70 | 13,80 | -1,08% | 3.097,00 |
| 04.06.2026 | 14,05 | 14,10 | 13,78 | 13,95 | -4,29% | 6.174,00 |
| 01.06.2026 | 14,43 | 14,65 | 14,43 | 14,58 | 0,34% | 1.675,00 |
| 28.05.2026 | 14,70 | 14,78 | 14,40 | 14,53 | 0,69% | 138.047,00 |
| 27.05.2026 | 14,88 | 14,88 | 14,25 | 14,43 | -3,03% | 5.680,00 |
| 26.05.2026 | 14,78 | 15,03 | 14,55 | 14,88 | 1,88% | 1.569,00 |
| 25.05.2026 | 14,78 | 14,78 | 14,58 | 14,60 | -3,79% | 10.687,00 |
| 22.05.2026 | 15,55 | 15,60 | 15,13 | 15,18 | -1,94% | 1.527,00 |
| 21.05.2026 | 15,33 | 15,75 | 15,30 | 15,48 | -0,16% | 380,00 |
| 20.05.2026 | 15,78 | 15,85 | 15,50 | 15,50 | -1,90% | 2.396,00 |
| 19.05.2026 | 15,98 | 16,15 | 15,58 | 15,80 | 2,60% | 109,00 |
| 18.05.2026 | 15,43 | 15,68 | 15,35 | 15,40 | 0,00% | 40,00 |
| 15.05.2026 | 15,55 | 15,78 | 15,30 | 15,40 | 1,48% | 22.134,00 |
| 14.05.2026 | 15,28 | 15,30 | 15,05 | 15,18 | -0,16% | 335,00 |
| 13.05.2026 | 15,93 | 16,05 | 15,18 | 15,20 | -5,74% | 1.060,00 |
| 12.05.2026 | 16,13 | 16,15 | 16,13 | 16,13 | 0,47% | - |
| 11.05.2026 | 16,00 | 16,20 | 15,85 | 16,05 | 0,63% | 1.359,00 |
| 08.05.2026 | 16,03 | 16,13 | 15,90 | 15,95 | 0,47% | 1.033,00 |
| 07.05.2026 | 16,35 | 16,35 | 15,60 | 15,88 | -2,61% | 6.817,00 |
| 06.05.2026 | 16,95 | 16,95 | 15,98 | 16,30 | -3,83% | 20.942,00 |