Petroleo Brasileiro Sa-Petrobras ADS (REP 1 Common Share)
[WKN: 541501 | ISIN: US71654V4086]
Aktienkurse
11,450€
3,15%
Echtzeit-Aktienkurs Petroleo Brasileiro Sa-Petrobras ADS (REP 1 Common Share)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro Sa-Petrobras ADS (REP 1 Common Share) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 11,10 | 11,50 | 11,10 | 11,45 | 3,15% | 32.482,00 |
| 01.06.2023 | 10,80 | 11,15 | 10,70 | 11,10 | 1,83% | 31.128,00 |
| 31.05.2023 | 10,95 | 11,00 | 10,65 | 10,90 | 0,00% | 13.047,00 |
| 30.05.2023 | 11,30 | 11,35 | 10,80 | 10,90 | -3,11% | 5.983,00 |
| 29.05.2023 | 11,30 | 11,35 | 11,15 | 11,25 | 0,90% | 7.364,00 |
| 26.05.2023 | 10,90 | 11,15 | 10,90 | 11,15 | 1,83% | 9.736,00 |
| 25.05.2023 | 11,15 | 11,20 | 10,90 | 10,95 | -0,90% | 9.950,00 |
| 24.05.2023 | 11,00 | 11,15 | 10,90 | 11,05 | 0,45% | 18.174,00 |
| 23.05.2023 | 10,70 | 11,10 | 10,65 | 11,00 | 1,85% | 14.952,00 |
| 22.05.2023 | 10,75 | 10,90 | 10,65 | 10,80 | -0,46% | 20.563,00 |
| 19.05.2023 | 10,95 | 11,00 | 10,80 | 10,85 | 0,46% | 8.546,00 |
| 18.05.2023 | 10,80 | 10,95 | 10,70 | 10,80 | 0,00% | 4.304,00 |
| 17.05.2023 | 10,95 | 11,10 | 10,75 | 10,80 | -0,46% | 28.041,00 |
| 16.05.2023 | 10,70 | 11,20 | 10,65 | 10,85 | 1,40% | 24.828,00 |
| 15.05.2023 | 10,95 | 10,95 | 10,55 | 10,70 | -1,38% | 10.372,00 |
| 12.05.2023 | 10,25 | 11,10 | 10,25 | 10,85 | 3,33% | 28.820,00 |
| 11.05.2023 | 10,15 | 10,50 | 9,90 | 10,50 | 3,96% | 22.001,00 |
| 10.05.2023 | 10,05 | 10,10 | 9,96 | 10,10 | 0,50% | 18.123,00 |
| 09.05.2023 | 10,05 | 10,10 | 9,84 | 10,05 | 1,11% | 26.741,00 |
| 08.05.2023 | 9,88 | 10,10 | 9,70 | 9,94 | 0,81% | 25.766,00 |
| 05.05.2023 | 9,42 | 9,86 | 9,26 | 9,86 | 5,79% | 12.396,00 |
| 04.05.2023 | 9,34 | 9,44 | 9,12 | 9,32 | 1,30% | 6.099,00 |
| 03.05.2023 | 9,14 | 9,32 | 9,10 | 9,20 | -0,43% | 14.507,00 |
| 02.05.2023 | 9,68 | 9,72 | 9,18 | 9,24 | -4,35% | 11.174,00 |
| 28.04.2023 | 9,90 | 10,00 | 9,42 | 9,66 | -8,00% | 40.611,00 |
| 27.04.2023 | 10,75 | 10,85 | 10,40 | 10,50 | -1,41% | 21.405,00 |
| 26.04.2023 | 10,85 | 10,95 | 10,60 | 10,65 | -0,93% | 22.450,00 |
| 25.04.2023 | 10,85 | 10,90 | 10,65 | 10,75 | -0,46% | 14.270,00 |
| 24.04.2023 | 10,55 | 10,80 | 10,55 | 10,80 | 1,89% | 20.704,00 |
| 21.04.2023 | 10,80 | 10,85 | 10,50 | 10,60 | -2,30% | 11.020,00 |
| 20.04.2023 | 10,65 | 10,85 | 10,50 | 10,85 | 1,88% | 10.379,00 |
| 19.04.2023 | 11,15 | 11,20 | 10,65 | 10,65 | -4,91% | 14.608,00 |
| 18.04.2023 | 11,05 | 11,30 | 10,90 | 11,20 | 0,90% | 23.476,00 |
| 17.04.2023 | 11,00 | 11,10 | 10,95 | 11,10 | 1,37% | 18.437,00 |
| 14.04.2023 | 10,85 | 10,95 | 10,70 | 10,95 | 1,39% | 27.303,00 |
| 13.04.2023 | 10,75 | 10,90 | 10,60 | 10,80 | 0,00% | 18.764,00 |
| 12.04.2023 | 10,50 | 10,80 | 10,50 | 10,80 | 2,37% | 34.628,00 |
| 11.04.2023 | 10,20 | 10,65 | 10,10 | 10,55 | 7,65% | 21.750,00 |
| 06.04.2023 | 9,86 | 10,05 | 9,80 | 9,80 | -1,80% | 14.398,00 |
| 05.04.2023 | 9,94 | 10,10 | 9,76 | 9,98 | 1,22% | 11.979,00 |
| 04.04.2023 | 10,20 | 10,20 | 9,80 | 9,86 | -1,40% | 12.443,00 |
| 03.04.2023 | 9,88 | 10,00 | 9,78 | 10,00 | 3,63% | 25.973,00 |
| 31.03.2023 | 9,80 | 9,85 | 9,60 | 9,65 | 0,00% | 23.277,00 |
| 30.03.2023 | 9,70 | 9,75 | 9,45 | 9,65 | 1,05% | 11.102,00 |
| 29.03.2023 | 9,50 | 9,60 | 9,40 | 9,55 | 1,06% | 16.948,00 |
| 28.03.2023 | 9,25 | 9,45 | 9,20 | 9,45 | 2,16% | 10.522,00 |
| 27.03.2023 | 9,15 | 9,25 | 9,05 | 9,25 | 2,21% | 22.131,00 |
| 24.03.2023 | 9,00 | 9,15 | 8,80 | 9,05 | 1,69% | 16.319,00 |
| 23.03.2023 | 9,15 | 9,30 | 8,85 | 8,90 | -3,26% | 17.192,00 |
| 22.03.2023 | 9,35 | 9,50 | 9,10 | 9,20 | -1,60% | 17.192,00 |
| 21.03.2023 | 9,10 | 9,40 | 9,10 | 9,35 | 2,19% | 16.419,00 |
| 20.03.2023 | 9,35 | 9,40 | 9,10 | 9,15 | -2,66% | 23.160,00 |
| 17.03.2023 | 9,45 | 9,60 | 9,10 | 9,40 | 0,00% | 15.427,00 |
| 16.03.2023 | 9,45 | 9,55 | 9,30 | 9,40 | -0,53% | 24.494,00 |
| 15.03.2023 | 9,70 | 9,80 | 9,15 | 9,45 | -1,56% | 18.762,00 |
| 14.03.2023 | 9,85 | 10,00 | 9,55 | 9,60 | -1,54% | 28.991,00 |
| 13.03.2023 | 10,30 | 10,40 | 9,75 | 9,75 | -5,34% | 44.808,00 |
| 10.03.2023 | 10,50 | 10,50 | 10,20 | 10,30 | -0,96% | 17.896,00 |
| 09.03.2023 | 10,80 | 11,00 | 10,40 | 10,40 | -1,89% | 18.000,00 |
| 08.03.2023 | 10,30 | 10,80 | 10,30 | 10,60 | 1,92% | 16.761,00 |
| 07.03.2023 | 10,70 | 10,80 | 10,30 | 10,40 | -2,80% | 11.394,00 |
| 06.03.2023 | 10,60 | 10,70 | 10,40 | 10,70 | 3,88% | 14.827,00 |
| 03.03.2023 | 10,20 | 10,40 | 10,10 | 10,30 | 1,48% | 24.470,00 |
| 02.03.2023 | 10,50 | 10,80 | 10,05 | 10,15 | -1,46% | 40.370,00 |
| 01.03.2023 | 10,40 | 10,60 | 9,85 | 10,30 | -1,90% | 45.332,00 |
| 28.02.2023 | 11,00 | 11,10 | 10,30 | 10,50 | -4,55% | 30.017,00 |
| 27.02.2023 | 10,90 | 11,00 | 10,80 | 11,00 | 2,80% | 10.333,00 |
| 24.02.2023 | 11,00 | 11,10 | 10,70 | 10,70 | -3,60% | 9.462,00 |
| 23.02.2023 | 10,60 | 11,20 | 10,60 | 11,10 | 3,74% | 18.170,00 |
| 22.02.2023 | 10,60 | 10,70 | 10,50 | 10,70 | 0,94% | 9.690,00 |
| 21.02.2023 | 10,70 | 11,00 | 10,50 | 10,60 | -1,85% | 14.474,00 |
| 20.02.2023 | 10,80 | 10,90 | 10,60 | 10,80 | 0,93% | 7.441,00 |
| 17.02.2023 | 10,90 | 10,90 | 10,60 | 10,70 | -1,83% | 9.303,00 |
| 16.02.2023 | 10,90 | 10,90 | 10,70 | 10,90 | 0,00% | 5.830,00 |
| 15.02.2023 | 10,90 | 10,90 | 10,60 | 10,90 | 0,00% | 10.571,00 |
| 14.02.2023 | 10,90 | 11,00 | 10,70 | 10,90 | -0,91% | 10.165,00 |
| 13.02.2023 | 11,00 | 11,10 | 10,60 | 11,00 | 1,85% | 27.009,00 |
| 10.02.2023 | 10,40 | 10,80 | 10,30 | 10,80 | 2,86% | 25.604,00 |
| 09.02.2023 | 10,60 | 10,60 | 10,30 | 10,50 | 0,00% | 6.493,00 |
| 08.02.2023 | 10,30 | 10,60 | 10,20 | 10,50 | 1,94% | 13.650,00 |
| 07.02.2023 | 10,50 | 10,50 | 10,20 | 10,30 | -1,90% | 25.729,00 |
| 06.02.2023 | 10,10 | 10,50 | 10,00 | 10,50 | 3,96% | 10.785,00 |
| 03.02.2023 | 10,10 | 10,20 | 9,85 | 10,10 | 1,00% | 17.544,00 |
| 02.02.2023 | 10,40 | 10,60 | 9,95 | 10,00 | -3,85% | 26.508,00 |
| 01.02.2023 | 10,70 | 10,70 | 10,30 | 10,40 | -1,89% | 11.466,00 |
| 31.01.2023 | 10,40 | 10,60 | 10,30 | 10,60 | 2,91% | 8.051,00 |
| 30.01.2023 | 10,60 | 10,60 | 10,30 | 10,30 | -0,96% | 8.204,00 |
| 27.01.2023 | 10,70 | 10,90 | 10,40 | 10,40 | -2,80% | 18.110,00 |
| 26.01.2023 | 11,00 | 11,00 | 10,50 | 10,70 | -2,73% | 9.190,00 |
| 25.01.2023 | 10,70 | 11,00 | 10,50 | 11,00 | 1,85% | 15.395,00 |
| 24.01.2023 | 10,80 | 11,10 | 10,70 | 10,80 | 0,00% | 11.386,00 |
| 23.01.2023 | 10,40 | 11,10 | 10,40 | 10,80 | 2,86% | 21.966,00 |
| 20.01.2023 | 10,40 | 10,60 | 10,20 | 10,50 | 0,00% | 12.918,00 |
| 19.01.2023 | 10,10 | 10,50 | 9,90 | 10,50 | 1,94% | 17.004,00 |
| 18.01.2023 | 10,40 | 10,60 | 10,30 | 10,30 | -0,96% | 15.289,00 |
| 17.01.2023 | 10,10 | 10,50 | 9,85 | 10,40 | 4,00% | 17.766,00 |
| 16.01.2023 | 10,10 | 10,10 | 10,00 | 10,00 | 0,00% | 12.639,00 |
| 13.01.2023 | 9,95 | 10,10 | 9,85 | 10,00 | 0,00% | 25.554,00 |
| 12.01.2023 | 9,80 | 10,10 | 9,70 | 10,00 | 2,04% | 18.143,00 |
| 11.01.2023 | 9,75 | 10,00 | 9,65 | 9,80 | 0,00% | 9.694,00 |