15,475€
1,98%
Echtzeit-Aktienkurs Petroleo Brasileiro SA-Petrobras
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro SA-Petrobras Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 0,41% | 621,00 |
| 10.02.2026 | 12,10 | 12,15 | 11,93 | 12,13 | 2,11% | 986,00 |
| 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 |