5,494€
-0,23%
Echtzeit-Aktienkurs BP PLC
Bid:
Ask:
Aktienkurse zur BP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2023 | 5,49 | 5,54 | 5,46 | 5,54 | 0,56% | 315.815,00 |
| 08.06.2023 | 5,58 | 5,59 | 5,50 | 5,51 | -0,25% | 268.260,00 |
| 07.06.2023 | 5,47 | 5,54 | 5,43 | 5,52 | 0,99% | 186.416,00 |
| 06.06.2023 | 5,44 | 5,49 | 5,39 | 5,47 | 0,00% | 307.933,00 |
| 05.06.2023 | 5,57 | 5,61 | 5,47 | 5,47 | -1,32% | 383.889,00 |
| 02.06.2023 | 5,43 | 5,54 | 5,43 | 5,54 | 2,88% | 581.668,00 |
| 01.06.2023 | 5,32 | 5,41 | 5,31 | 5,38 | 2,38% | 479.764,00 |
| 31.05.2023 | 5,38 | 5,39 | 5,19 | 5,26 | -2,70% | 972.178,00 |
| 30.05.2023 | 5,50 | 5,51 | 5,39 | 5,41 | -2,31% | 724.514,00 |
| 29.05.2023 | 5,51 | 5,55 | 5,44 | 5,53 | 0,67% | 91.626,00 |
| 26.05.2023 | 5,50 | 5,53 | 5,44 | 5,50 | 1,53% | 237.451,00 |
| 25.05.2023 | 5,59 | 5,59 | 5,41 | 5,41 | -3,18% | 670.145,00 |
| 24.05.2023 | 5,64 | 5,64 | 5,53 | 5,59 | -0,69% | 494.898,00 |
| 23.05.2023 | 5,54 | 5,64 | 5,52 | 5,63 | 1,61% | 413.866,00 |
| 22.05.2023 | 5,53 | 5,54 | 5,50 | 5,54 | -0,14% | 399.484,00 |
| 19.05.2023 | 5,57 | 5,62 | 5,55 | 5,55 | -0,82% | 432.423,00 |
| 18.05.2023 | 5,60 | 5,61 | 5,54 | 5,60 | 1,51% | 632.288,00 |
| 17.05.2023 | 5,46 | 5,55 | 5,46 | 5,51 | 0,66% | 1.198.617,00 |
| 16.05.2023 | 5,51 | 5,57 | 5,48 | 5,48 | -0,80% | 377.159,00 |
| 15.05.2023 | 5,51 | 5,57 | 5,51 | 5,52 | -0,36% | 303.766,00 |
| 12.05.2023 | 5,47 | 5,59 | 5,47 | 5,54 | 1,08% | 422.331,00 |
| 11.05.2023 | 5,55 | 5,61 | 5,44 | 5,48 | -2,18% | 864.668,00 |
| 10.05.2023 | 5,61 | 5,67 | 5,57 | 5,60 | -0,11% | 454.845,00 |
| 09.05.2023 | 5,62 | 5,65 | 5,57 | 5,61 | -0,73% | 326.376,00 |
| 08.05.2023 | 5,69 | 5,71 | 5,62 | 5,65 | 0,48% | 350.524,00 |
| 05.05.2023 | 5,53 | 5,66 | 5,53 | 5,62 | 3,48% | 552.174,00 |
| 04.05.2023 | 5,61 | 5,61 | 5,42 | 5,43 | -1,77% | 1.099.723,00 |
| 03.05.2023 | 5,60 | 5,60 | 5,44 | 5,53 | -0,09% | 1.857.903,00 |
| 02.05.2023 | 5,90 | 5,90 | 5,52 | 5,54 | -9,14% | 4.132.842,00 |
| 28.04.2023 | 5,94 | 6,10 | 5,87 | 6,09 | 2,71% | 757.417,00 |
| 27.04.2023 | 5,97 | 5,99 | 5,90 | 5,93 | -1,53% | 614.372,00 |
| 26.04.2023 | 6,03 | 6,05 | 5,95 | 6,03 | 0,70% | 330.224,00 |
| 25.04.2023 | 6,05 | 6,10 | 5,95 | 5,98 | -0,88% | 581.407,00 |
| 24.04.2023 | 5,93 | 6,05 | 5,90 | 6,04 | 0,80% | 321.206,00 |
| 21.04.2023 | 6,01 | 6,03 | 5,96 | 5,99 | -0,52% | 370.439,00 |
| 20.04.2023 | 6,04 | 6,05 | 5,99 | 6,02 | -0,95% | 401.769,00 |
| 19.04.2023 | 6,17 | 6,17 | 6,03 | 6,08 | -1,57% | 775.257,00 |
| 18.04.2023 | 6,17 | 6,19 | 6,11 | 6,17 | 0,24% | 415.874,00 |
| 17.04.2023 | 6,18 | 6,23 | 6,16 | 6,16 | 0,70% | 1.152.609,00 |
| 14.04.2023 | 6,09 | 6,14 | 6,05 | 6,12 | 0,31% | 386.389,00 |
| 13.04.2023 | 6,10 | 6,12 | 6,07 | 6,10 | -0,47% | 332.623,00 |
| 12.04.2023 | 6,11 | 6,16 | 6,11 | 6,13 | 0,02% | 891.932,00 |
| 11.04.2023 | 6,12 | 6,16 | 6,07 | 6,13 | 1,11% | 430.234,00 |
| 06.04.2023 | 6,13 | 6,15 | 6,05 | 6,06 | -0,69% | 1.158.861,00 |
| 05.04.2023 | 6,03 | 6,11 | 6,02 | 6,10 | 1,45% | 653.163,00 |
| 04.04.2023 | 6,09 | 6,14 | 6,01 | 6,01 | -0,51% | 648.432,00 |
| 03.04.2023 | 6,05 | 6,15 | 6,04 | 6,04 | 3,87% | 1.099.843,00 |
| 31.03.2023 | 5,82 | 5,86 | 5,77 | 5,82 | -0,10% | 148.789,00 |
| 30.03.2023 | 5,78 | 5,88 | 5,77 | 5,83 | 0,40% | 522.229,00 |
| 29.03.2023 | 5,80 | 5,82 | 5,78 | 5,80 | 0,45% | 145.870,00 |
| 28.03.2023 | 5,78 | 5,81 | 5,73 | 5,78 | 2,30% | 784.323,00 |
| 27.03.2023 | 5,68 | 5,68 | 5,55 | 5,65 | 2,15% | 495.638,00 |
| 24.03.2023 | 5,60 | 5,60 | 5,39 | 5,53 | -2,09% | 907.301,00 |
| 23.03.2023 | 5,68 | 5,70 | 5,62 | 5,65 | -1,36% | 315.335,00 |
| 22.03.2023 | 5,70 | 5,75 | 5,67 | 5,72 | -0,49% | 358.970,00 |
| 21.03.2023 | 5,62 | 5,77 | 5,61 | 5,75 | 3,01% | 624.566,00 |
| 20.03.2023 | 5,41 | 5,63 | 5,35 | 5,58 | 1,77% | 765.679,00 |
| 17.03.2023 | 5,62 | 5,75 | 5,45 | 5,49 | -0,31% | 1.254.885,00 |
| 16.03.2023 | 5,67 | 5,69 | 5,38 | 5,50 | -1,20% | 1.542.868,00 |
| 15.03.2023 | 5,90 | 5,91 | 5,55 | 5,57 | -7,46% | 1.515.846,00 |
| 14.03.2023 | 5,91 | 6,05 | 5,83 | 6,02 | 2,02% | 428.036,00 |
| 13.03.2023 | 6,12 | 6,14 | 5,82 | 5,90 | -4,79% | 1.678.284,00 |
| 10.03.2023 | 6,14 | 6,22 | 6,13 | 6,20 | -1,13% | 1.121.905,00 |
| 09.03.2023 | 6,24 | 6,31 | 6,22 | 6,27 | 0,11% | 664.192,00 |
| 08.03.2023 | 6,28 | 6,32 | 6,26 | 6,26 | -0,08% | 506.883,00 |
| 07.03.2023 | 6,29 | 6,31 | 6,25 | 6,27 | -0,65% | 325.599,00 |
| 06.03.2023 | 6,28 | 6,32 | 6,26 | 6,31 | 0,56% | 355.451,00 |
| 03.03.2023 | 6,31 | 6,32 | 6,14 | 6,27 | -0,46% | 809.620,00 |
| 02.03.2023 | 6,25 | 6,35 | 6,22 | 6,30 | 1,58% | 465.592,00 |
| 01.03.2023 | 6,31 | 6,35 | 6,19 | 6,20 | -1,35% | 885.601,00 |
| 28.02.2023 | 6,35 | 6,39 | 6,29 | 6,29 | -1,15% | 787.863,00 |
| 27.02.2023 | 6,32 | 6,36 | 6,29 | 6,36 | 2,02% | 1.009.398,00 |
| 24.02.2023 | 6,27 | 6,31 | 6,20 | 6,24 | 0,37% | 582.713,00 |
| 23.02.2023 | 6,08 | 6,26 | 6,08 | 6,21 | 1,30% | 629.355,00 |
| 22.02.2023 | 6,21 | 6,22 | 6,09 | 6,13 | -2,64% | 859.116,00 |
| 21.02.2023 | 6,27 | 6,31 | 6,21 | 6,30 | 0,32% | 681.339,00 |
| 20.02.2023 | 6,29 | 6,33 | 6,27 | 6,28 | -0,73% | 452.131,00 |
| 17.02.2023 | 6,30 | 6,32 | 6,26 | 6,32 | -0,39% | 785.843,00 |
| 16.02.2023 | 6,28 | 6,38 | 6,21 | 6,35 | 0,65% | 1.164.031,00 |
| 15.02.2023 | 6,35 | 6,36 | 6,29 | 6,31 | -0,06% | 775.827,00 |
| 14.02.2023 | 6,34 | 6,41 | 6,30 | 6,31 | 0,14% | 926.164,00 |
| 13.02.2023 | 6,29 | 6,32 | 6,22 | 6,30 | -0,58% | 1.299.175,00 |
| 10.02.2023 | 6,11 | 6,45 | 6,11 | 6,34 | 2,79% | 3.999.757,00 |
| 09.02.2023 | 6,00 | 6,17 | 6,00 | 6,17 | 3,18% | 3.537.307,00 |
| 08.02.2023 | 5,88 | 6,00 | 5,88 | 5,98 | 3,34% | 4.860.112,00 |
| 07.02.2023 | 5,50 | 5,79 | 5,50 | 5,79 | 7,95% | 5.717.740,00 |
| 06.02.2023 | 5,45 | 5,46 | 5,34 | 5,36 | -1,14% | 898.323,00 |
| 03.02.2023 | 5,38 | 5,50 | 5,38 | 5,42 | 0,69% | 1.791.586,00 |
| 02.02.2023 | 5,52 | 5,54 | 5,38 | 5,38 | -3,06% | 2.130.689,00 |
| 01.02.2023 | 5,59 | 5,62 | 5,52 | 5,55 | 0,18% | 1.001.770,00 |
| 31.01.2023 | 5,57 | 5,58 | 5,48 | 5,54 | -1,07% | 661.885,00 |
| 30.01.2023 | 5,56 | 5,64 | 5,54 | 5,60 | 0,45% | 717.675,00 |
| 27.01.2023 | 5,55 | 5,65 | 5,50 | 5,58 | 1,20% | 1.993.980,00 |
| 26.01.2023 | 5,43 | 5,51 | 5,41 | 5,51 | 2,32% | 1.056.338,00 |
| 25.01.2023 | 5,39 | 5,42 | 5,33 | 5,39 | -1,46% | 656.216,00 |
| 24.01.2023 | 5,49 | 5,49 | 5,36 | 5,47 | -0,18% | 941.079,00 |
| 23.01.2023 | 5,43 | 5,49 | 5,42 | 5,48 | 0,70% | 810.860,00 |
| 20.01.2023 | 5,47 | 5,50 | 5,43 | 5,44 | 0,11% | 430.298,00 |
| 19.01.2023 | 5,46 | 5,47 | 5,38 | 5,43 | -2,11% | 1.036.358,00 |
| 18.01.2023 | 5,48 | 5,59 | 5,48 | 5,55 | 0,91% | 810.135,00 |