Petroleo Brasileiro Sa-Petrobras ADS (REP 1 Common Share)
[WKN: 541501 | ISIN: US71654V4086]
Aktienkurse
16,400€
2,50%
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 |
|---|---|---|---|---|---|---|
| 21.08.2026 | 16,30 | 16,50 | 16,23 | 16,38 | 2,34% | 201,00 |
| 20.08.2026 | 15,90 | 16,00 | 15,90 | 16,00 | 0,00% | - |
| 19.08.2026 | 15,75 | 16,25 | 15,70 | 16,00 | 0,47% | - |
| 18.08.2026 | 15,75 | 15,95 | 15,58 | 15,93 | 0,95% | - |
| 17.08.2026 | 15,55 | 15,78 | 15,43 | 15,78 | 1,45% | - |
| 14.08.2026 | 15,53 | 15,73 | 15,53 | 15,55 | -0,16% | - |
| 13.08.2026 | 15,48 | 15,60 | 15,23 | 15,58 | 0,32% | - |
| 12.08.2026 | 15,60 | 15,75 | 15,33 | 15,53 | -0,32% | - |
| 11.08.2026 | 15,93 | 16,10 | 15,58 | 15,58 | -2,04% | - |
| 10.08.2026 | 15,60 | 15,90 | 15,58 | 15,90 | 1,92% | - |
| 07.08.2026 | 16,08 | 16,35 | 15,58 | 15,60 | -3,41% | - |
| 06.08.2026 | 15,88 | 16,23 | 15,88 | 16,15 | 1,57% | - |
| 05.08.2026 | 16,23 | 16,45 | 15,90 | 15,90 | -3,05% | - |
| 04.08.2026 | 16,58 | 16,75 | 16,10 | 16,40 | -0,91% | 7,00 |
| 03.08.2026 | 16,80 | 16,80 | 16,40 | 16,55 | -0,60% | 51,00 |
| 31.07.2026 | 16,55 | 16,80 | 16,38 | 16,65 | 2,30% | - |
| 30.07.2026 | 16,28 | 16,45 | 16,10 | 16,28 | 0,15% | 1,00 |
| 29.07.2026 | 15,88 | 16,40 | 15,88 | 16,25 | 2,69% | - |
| 28.07.2026 | 15,88 | 16,20 | 15,68 | 15,83 | -1,40% | - |
| 27.07.2026 | 16,53 | 16,58 | 15,88 | 16,05 | -3,31% | 48,00 |
| 24.07.2026 | 16,73 | 16,80 | 16,50 | 16,60 | -1,48% | 1.250,00 |
| 23.07.2026 | 16,58 | 16,98 | 16,55 | 16,85 | 2,90% | 2,00 |
| 22.07.2026 | 16,28 | 16,55 | 16,23 | 16,38 | 1,08% | - |
| 21.07.2026 | 15,93 | 16,25 | 15,85 | 16,20 | 3,51% | - |
| 20.07.2026 | 15,73 | 15,85 | 15,55 | 15,65 | 2,96% | - |
| 17.07.2026 | 15,30 | 15,30 | 15,18 | 15,20 | -2,25% | - |
| 16.07.2026 | 15,58 | 15,68 | 15,45 | 15,55 | 0,00% | - |
| 15.07.2026 | 15,70 | 15,78 | 15,45 | 15,55 | -2,20% | 13,00 |
| 14.07.2026 | 15,70 | 15,95 | 15,70 | 15,90 | 3,58% | 60,00 |
| 13.07.2026 | 15,15 | 15,53 | 15,15 | 15,35 | 2,33% | 200,00 |
| 10.07.2026 | 14,85 | 15,15 | 14,85 | 15,00 | 0,33% | - |
| 09.07.2026 | 15,10 | 15,23 | 14,85 | 14,95 | -0,83% | 3,00 |
| 08.07.2026 | 14,65 | 15,18 | 14,65 | 15,08 | 4,69% | 268,00 |
| 07.07.2026 | 14,20 | 14,60 | 14,20 | 14,40 | 1,77% | - |
| 06.07.2026 | 14,10 | 14,15 | 14,10 | 14,15 | 0,00% | - |
| 03.07.2026 | 14,08 | 14,18 | 14,08 | 14,15 | -0,70% | - |
| 02.07.2026 | 14,03 | 14,35 | 13,98 | 14,25 | 0,88% | - |
| 01.07.2026 | 14,13 | 14,25 | 14,10 | 14,13 | -0,88% | - |
| 30.06.2026 | 14,23 | 14,43 | 14,23 | 14,25 | -0,35% | - |
| 29.06.2026 | 14,50 | 14,50 | 14,25 | 14,30 | -0,17% | - |
| 26.06.2026 | 14,50 | 14,55 | 14,25 | 14,33 | -0,17% | - |
| 25.06.2026 | 14,50 | 14,50 | 14,33 | 14,35 | 0,00% | - |
| 24.06.2026 | 14,95 | 15,10 | 14,35 | 14,35 | -3,69% | 817,00 |
| 23.06.2026 | 14,85 | 14,95 | 14,65 | 14,90 | 2,05% | - |
| 22.06.2026 | 14,53 | 14,73 | 14,50 | 14,60 | 0,69% | 1.000,00 |
| 19.06.2026 | 14,60 | 14,60 | 14,45 | 14,50 | -0,68% | 50,00 |
| 18.06.2026 | 14,60 | 14,63 | 14,15 | 14,60 | -0,34% | 1.118,00 |
| 17.06.2026 | 14,68 | 14,90 | 14,53 | 14,65 | -0,17% | 161,00 |
| 16.06.2026 | 14,95 | 15,03 | 14,60 | 14,68 | -2,98% | - |
| 15.06.2026 | 15,85 | 15,85 | 15,10 | 15,13 | -3,35% | 288,00 |
| 12.06.2026 | 15,78 | 15,90 | 15,45 | 15,65 | -1,88% | 18,00 |
| 11.06.2026 | 15,70 | 16,10 | 15,70 | 15,95 | 0,79% | 1,00 |
| 10.06.2026 | 15,40 | 15,90 | 15,28 | 15,83 | 2,76% | 120,00 |
| 09.06.2026 | 15,38 | 15,45 | 15,25 | 15,40 | 0,00% | - |
| 08.06.2026 | 15,53 | 15,68 | 15,30 | 15,40 | -0,96% | 19,00 |
| 05.06.2026 | 15,55 | 15,58 | 15,43 | 15,55 | 0,32% | - |
| 04.06.2026 | 15,73 | 15,75 | 15,35 | 15,50 | -2,67% | - |
| 03.06.2026 | 16,13 | 16,30 | 15,83 | 15,93 | -1,55% | - |
| 02.06.2026 | 16,23 | 16,30 | 16,08 | 16,18 | -0,31% | 250,00 |
| 01.06.2026 | 16,08 | 16,25 | 16,05 | 16,23 | 1,41% | - |
| 29.05.2026 | 16,13 | 16,25 | 15,85 | 16,00 | -2,74% | - |
| 28.05.2026 | 16,30 | 16,53 | 16,20 | 16,45 | 0,46% | 451,00 |
| 27.05.2026 | 16,70 | 16,70 | 15,93 | 16,38 | -1,95% | - |
| 26.05.2026 | 16,63 | 16,93 | 16,63 | 16,70 | 4,05% | 3,00 |
| 25.05.2026 | 17,20 | 17,30 | 16,05 | 16,05 | -7,09% | 1.325,00 |
| 22.05.2026 | 17,25 | 17,33 | 17,25 | 17,28 | -1,29% | - |
| 21.05.2026 | 17,10 | 17,70 | 17,05 | 17,50 | 1,30% | 600,00 |
| 20.05.2026 | 17,60 | 17,83 | 17,20 | 17,28 | -0,72% | 1,00 |
| 19.05.2026 | 17,75 | 17,85 | 17,40 | 17,40 | 2,35% | 1.815,00 |
| 18.05.2026 | 17,15 | 17,15 | 17,00 | 17,00 | -0,15% | - |
| 15.05.2026 | 17,10 | 17,18 | 16,85 | 17,03 | 1,49% | - |
| 14.05.2026 | 16,75 | 16,80 | 16,75 | 16,78 | -0,15% | - |
| 13.05.2026 | 17,45 | 17,65 | 16,75 | 16,80 | -4,14% | 142,00 |
| 12.05.2026 | 17,65 | 17,80 | 17,25 | 17,53 | 0,43% | 176,00 |
| 11.05.2026 | 17,33 | 17,55 | 17,25 | 17,45 | 0,14% | 25,00 |
| 08.05.2026 | 17,35 | 17,45 | 17,35 | 17,43 | -0,29% | 1,00 |
| 07.05.2026 | 17,75 | 17,85 | 17,45 | 17,48 | -1,83% | 201,00 |
| 06.05.2026 | 18,60 | 18,70 | 17,33 | 17,80 | -4,43% | 2,00 |
| 05.05.2026 | 18,83 | 18,98 | 18,50 | 18,63 | -1,06% | 236,00 |
| 04.05.2026 | 18,78 | 18,95 | 18,53 | 18,83 | 1,35% | 84,00 |
| 30.04.2026 | 18,78 | 18,83 | 18,35 | 18,58 | -0,67% | 8,00 |
| 29.04.2026 | 18,10 | 18,75 | 18,08 | 18,70 | 3,31% | - |
| 28.04.2026 | 17,90 | 18,33 | 17,90 | 18,10 | 0,56% | 30,00 |
| 27.04.2026 | 17,75 | 18,30 | 17,75 | 18,00 | 2,56% | 31,00 |
| 24.04.2026 | 18,18 | 18,20 | 17,50 | 17,55 | -3,84% | 43,00 |
| 23.04.2026 | 18,13 | 18,33 | 17,95 | 18,25 | 1,53% | 814,00 |
| 22.04.2026 | 18,05 | 18,13 | 17,80 | 17,98 | -0,28% | 500,00 |
| 21.04.2026 | 17,58 | 18,05 | 17,58 | 18,03 | 2,56% | 1,00 |
| 20.04.2026 | 17,85 | 17,90 | 17,45 | 17,58 | 3,23% | 65,00 |
| 17.04.2026 | 18,20 | 18,43 | 17,00 | 17,03 | -2,58% | 165,00 |
| 16.04.2026 | 17,40 | 17,68 | 17,35 | 17,48 | -0,14% | - |
| 15.04.2026 | 17,80 | 17,93 | 17,38 | 17,50 | -2,37% | 1,00 |
| 14.04.2026 | 18,68 | 18,68 | 17,85 | 17,93 | -4,27% | 410,00 |
| 13.04.2026 | 18,18 | 18,85 | 18,18 | 18,73 | 4,17% | 41,00 |
| 10.04.2026 | 17,68 | 18,00 | 17,50 | 17,98 | 3,01% | 19,00 |
| 09.04.2026 | 17,10 | 17,50 | 17,10 | 17,45 | 4,65% | 616,00 |
| 08.04.2026 | 17,85 | 17,85 | 15,50 | 16,68 | -6,71% | 3.089,00 |
| 07.04.2026 | 17,80 | 18,23 | 17,75 | 17,88 | -0,14% | 221,00 |
| 02.04.2026 | 17,30 | 18,13 | 17,30 | 17,90 | 4,07% | 233,00 |
| 01.04.2026 | 17,88 | 17,93 | 17,05 | 17,20 | -2,96% | 1.805,00 |