Petroleo Brasileiro Sa-Petrobras ADS (REP 1 Common Share)
[WKN: 541501 | ISIN: US71654V4086]
Aktienkurse
14,850€
2,41%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 18,13 | 18,53 | 17,58 | 17,73 | -2,07% | 391,00 |
| 30.03.2026 | 18,05 | 18,15 | 17,93 | 18,10 | 0,70% | - |
| 27.03.2026 | 17,68 | 18,08 | 17,63 | 17,98 | 1,84% | 1.001,00 |
| 26.03.2026 | 17,08 | 17,85 | 17,08 | 17,65 | 3,22% | 28,00 |
| 25.03.2026 | 16,98 | 17,23 | 16,73 | 17,10 | -0,15% | 1.002,00 |
| 24.03.2026 | 16,63 | 17,15 | 16,45 | 17,13 | 2,85% | 1,00 |
| 23.03.2026 | 16,28 | 16,70 | 15,25 | 16,65 | -1,91% | 855,00 |
| 20.03.2026 | 17,08 | 17,23 | 16,80 | 16,98 | -2,16% | - |
| 19.03.2026 | 17,28 | 17,53 | 0,00 | 17,35 | 0,87% | 51,00 |
| 18.03.2026 | 16,90 | 17,28 | 16,73 | 17,20 | 0,44% | 550,00 |
| 17.03.2026 | 16,60 | 17,30 | 16,60 | 17,13 | 4,58% | 476,00 |
| 16.03.2026 | 16,28 | 16,65 | 16,20 | 16,38 | 0,61% | 310,00 |
| 13.03.2026 | 16,53 | 16,78 | 16,25 | 16,28 | -1,96% | 32,00 |
| 12.03.2026 | 16,43 | 17,00 | 16,20 | 16,60 | 1,37% | 845,00 |
| 11.03.2026 | 15,45 | 16,43 | 15,30 | 16,38 | 5,48% | 8.752,00 |
| 10.03.2026 | 15,35 | 15,58 | 15,05 | 15,53 | 0,49% | 3.636,00 |
| 09.03.2026 | 15,15 | 16,00 | 15,15 | 15,45 | 1,98% | 637,00 |
| 06.03.2026 | 14,45 | 15,33 | 14,45 | 15,15 | 5,57% | 50,00 |
| 05.03.2026 | 14,48 | 14,70 | 14,18 | 14,35 | 0,35% | 12,00 |
| 04.03.2026 | 14,60 | 14,73 | 14,25 | 14,30 | -1,55% | 88,00 |
| 03.03.2026 | 14,80 | 15,35 | 14,40 | 14,53 | -0,34% | 503,00 |
| 02.03.2026 | 15,05 | 15,50 | 14,38 | 14,58 | 2,10% | 515,00 |
| 27.02.2026 | 14,08 | 14,30 | 13,93 | 14,28 | 2,70% | 402,00 |
| 26.02.2026 | 14,13 | 14,23 | 13,88 | 13,90 | -0,36% | 268,00 |
| 25.02.2026 | 14,03 | 14,10 | 13,95 | 13,95 | -0,53% | - |
| 24.02.2026 | 13,73 | 14,08 | 13,73 | 14,03 | 2,00% | 76,00 |
| 23.02.2026 | 13,38 | 13,93 | 13,28 | 13,75 | 3,58% | 436,00 |
| 20.02.2026 | 13,40 | 13,45 | 13,20 | 13,28 | -0,93% | - |
| 19.02.2026 | 12,90 | 13,45 | 12,90 | 13,40 | 3,08% | - |
| 18.02.2026 | 12,70 | 13,05 | 12,63 | 13,00 | 1,56% | 100,00 |
| 17.02.2026 | 12,80 | 12,80 | 12,78 | 12,80 | 0,00% | - |
| 16.02.2026 | 12,80 | 13,08 | 12,73 | 12,80 | 0,59% | 313,00 |
| 13.02.2026 | 12,85 | 12,93 | 12,60 | 12,73 | -0,78% | 400,00 |
| 12.02.2026 | 13,35 | 13,43 | 12,75 | 12,83 | -3,93% | 400,00 |
| 11.02.2026 | 12,90 | 13,35 | 12,78 | 13,35 | 4,09% | - |
| 10.02.2026 | 12,80 | 12,85 | 12,80 | 12,83 | 0,00% | - |
| 09.02.2026 | 12,60 | 12,85 | 12,40 | 12,83 | 1,18% | 7,00 |
| 06.02.2026 | 12,65 | 12,80 | 12,50 | 12,68 | 0,00% | 168,00 |
| 05.02.2026 | 12,85 | 12,93 | 12,65 | 12,68 | -1,36% | 131,00 |
| 04.02.2026 | 12,95 | 12,95 | 12,70 | 12,85 | -0,96% | 644,00 |
| 03.02.2026 | 12,70 | 13,15 | 12,45 | 12,98 | 2,98% | - |
| 02.02.2026 | 12,95 | 12,95 | 11,95 | 12,60 | -2,33% | - |
| 30.01.2026 | 12,98 | 13,05 | 12,53 | 12,90 | -0,77% | 50,00 |
| 29.01.2026 | 12,90 | 13,33 | 12,88 | 13,00 | 2,97% | - |