14,625€
1,21%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2026 | 16,93 | 17,05 | 16,75 | 16,95 | -0,29% | 1.320,00 |
| 04.05.2026 | 16,80 | 17,15 | 16,70 | 17,00 | 1,95% | 20.417,00 |
| 30.04.2026 | 16,90 | 16,90 | 16,55 | 16,68 | 0,60% | 1.234,00 |
| 29.04.2026 | 16,45 | 16,68 | 16,30 | 16,58 | 1,38% | 290,00 |
| 28.04.2026 | 16,23 | 16,60 | 16,20 | 16,35 | 1,55% | 4.581,00 |
| 27.04.2026 | 15,95 | 16,20 | 15,95 | 16,10 | 0,63% | 1.620,00 |
| 24.04.2026 | 16,20 | 16,35 | 15,95 | 16,00 | -3,61% | 3.200,00 |
| 23.04.2026 | 16,35 | 16,63 | 16,25 | 16,60 | 2,15% | 1,00 |
| 22.04.2026 | 16,43 | 16,45 | 16,13 | 16,25 | -1,52% | 1.207,00 |
| 21.04.2026 | 16,05 | 16,50 | 15,90 | 16,50 | 2,33% | 9.681,00 |
| 20.04.2026 | 16,20 | 16,30 | 16,08 | 16,13 | 3,04% | 113.382,00 |
| 17.04.2026 | 16,35 | 16,55 | 15,25 | 15,65 | -5,15% | 19.563,00 |
| 16.04.2026 | 15,93 | 16,55 | 15,80 | 16,50 | 3,45% | 3.125,00 |
| 15.04.2026 | 16,38 | 16,40 | 15,90 | 15,95 | -1,85% | 102.520,00 |
| 14.04.2026 | 16,78 | 16,90 | 16,25 | 16,25 | -3,42% | 8.172,00 |
| 13.04.2026 | 17,05 | 17,20 | 16,78 | 16,83 | 1,51% | 17.355,00 |
| 10.04.2026 | 16,00 | 16,58 | 15,95 | 16,58 | 4,41% | 17.168,00 |
| 09.04.2026 | 15,60 | 16,35 | 15,60 | 15,88 | 3,25% | 6.424,00 |
| 08.04.2026 | 14,80 | 15,40 | 14,53 | 15,38 | -5,53% | 50.604,00 |
| 07.04.2026 | 16,40 | 16,60 | 16,25 | 16,28 | -0,61% | 8.230,00 |
| 02.04.2026 | 16,28 | 16,48 | 16,23 | 16,38 | 2,99% | 8.348,00 |
| 01.04.2026 | 16,23 | 16,25 | 15,50 | 15,90 | -2,15% | 17.880,00 |
| 31.03.2026 | 16,53 | 16,78 | 15,90 | 16,25 | -3,42% | 8.585,00 |
| 30.03.2026 | 16,50 | 16,90 | 16,40 | 16,83 | 4,50% | 4.195,00 |
| 27.03.2026 | 15,88 | 16,10 | 15,85 | 16,10 | 2,06% | 670,00 |
| 26.03.2026 | 15,50 | 15,78 | 15,50 | 15,78 | 0,64% | 2.262,00 |
| 25.03.2026 | 15,43 | 15,70 | 15,20 | 15,68 | 1,62% | 2.630,00 |
| 24.03.2026 | 15,15 | 15,73 | 14,95 | 15,43 | 1,98% | 103.191,00 |
| 23.03.2026 | 14,75 | 15,18 | 13,88 | 15,13 | 3,60% | 16.925,00 |
| 20.03.2026 | 15,35 | 15,60 | 14,60 | 14,60 | -7,89% | 57.393,00 |
| 19.03.2026 | 15,63 | 15,90 | 15,45 | 15,85 | 1,28% | 20.370,00 |
| 18.03.2026 | 15,38 | 15,70 | 15,30 | 15,65 | 1,46% | 7.350,00 |
| 17.03.2026 | 15,20 | 15,80 | 15,15 | 15,43 | 1,98% | 13.453,00 |
| 16.03.2026 | 14,80 | 15,23 | 14,65 | 15,13 | 2,72% | 52.054,00 |
| 13.03.2026 | 15,00 | 15,10 | 14,68 | 14,73 | -1,01% | 7.394,00 |
| 12.03.2026 | 15,30 | 15,45 | 14,68 | 14,88 | -1,00% | 24.743,00 |
| 11.03.2026 | 14,33 | 15,10 | 14,15 | 15,03 | 6,00% | 21.616,00 |
| 10.03.2026 | 14,10 | 14,35 | 13,90 | 14,18 | -1,90% | 11.271,00 |
| 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 |