6,245€
1,74%
Echtzeit-Aktienkurs BP PLC
Bid:
Ask:
Aktienkurse zur BP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 6,13 | 6,23 | 6,10 | 6,19 | 0,87% | 14.460,00 |
| 20.07.2026 | 6,14 | 6,18 | 6,06 | 6,14 | 1,27% | 14.092,00 |
| 17.07.2026 | 5,99 | 6,09 | 5,99 | 6,06 | 0,98% | 13.731,00 |
| 16.07.2026 | 5,99 | 6,00 | 5,95 | 6,00 | -0,71% | 8.588,00 |
| 15.07.2026 | 6,05 | 6,07 | 6,03 | 6,05 | 0,10% | 4.719,00 |
| 14.07.2026 | 6,01 | 6,10 | 6,01 | 6,04 | 1,63% | 28.663,00 |
| 13.07.2026 | 5,80 | 5,95 | 5,78 | 5,94 | 5,54% | 28.201,00 |
| 10.07.2026 | 5,66 | 5,66 | 5,60 | 5,63 | -0,41% | 10.920,00 |
| 09.07.2026 | 5,76 | 5,76 | 5,65 | 5,65 | -0,72% | 14.974,00 |
| 08.07.2026 | 5,65 | 5,76 | 5,64 | 5,69 | 2,19% | 22.758,00 |
| 07.07.2026 | 5,45 | 5,58 | 5,45 | 5,57 | 2,24% | 1.973,00 |
| 06.07.2026 | 5,46 | 5,46 | 5,43 | 5,45 | -0,18% | 18.046,00 |
| 03.07.2026 | 5,47 | 5,48 | 5,44 | 5,46 | 1,11% | 5.176,00 |
| 02.07.2026 | 5,29 | 5,43 | 5,29 | 5,40 | 0,80% | 15.072,00 |
| 01.07.2026 | 5,41 | 5,41 | 5,31 | 5,36 | -1,53% | 41.426,00 |
| 30.06.2026 | 5,47 | 5,48 | 5,40 | 5,44 | -1,27% | 14.992,00 |
| 29.06.2026 | 5,52 | 5,52 | 5,45 | 5,51 | 0,92% | 42.677,00 |
| 26.06.2026 | 5,50 | 5,51 | 5,45 | 5,46 | -1,59% | 17.355,00 |
| 25.06.2026 | 5,53 | 5,58 | 5,49 | 5,55 | -0,07% | 14.975,00 |
| 24.06.2026 | 5,75 | 5,77 | 5,52 | 5,55 | -3,98% | 116.821,00 |
| 23.06.2026 | 5,73 | 5,80 | 5,73 | 5,78 | 0,23% | 12.544,00 |
| 22.06.2026 | 5,77 | 5,84 | 5,77 | 5,77 | -0,53% | 9.319,00 |
| 19.06.2026 | 5,67 | 5,80 | 5,67 | 5,80 | 2,27% | 22.562,00 |
| 18.06.2026 | 5,81 | 5,81 | 5,65 | 5,67 | -2,88% | 18.604,00 |
| 17.06.2026 | 5,90 | 5,91 | 5,84 | 5,84 | -1,23% | 18.409,00 |
| 16.06.2026 | 5,93 | 6,00 | 5,91 | 5,91 | -0,89% | 117.350,00 |
| 15.06.2026 | 6,00 | 6,00 | 5,89 | 5,97 | -2,99% | 64.572,00 |
| 12.06.2026 | 6,14 | 6,20 | 6,01 | 6,15 | -2,86% | 9.969,00 |
| 11.06.2026 | 6,25 | 6,38 | 6,25 | 6,33 | 1,54% | 10.016,00 |
| 10.06.2026 | 6,15 | 6,23 | 6,13 | 6,23 | 1,88% | 21.194,00 |
| 09.06.2026 | 6,29 | 6,29 | 6,12 | 6,12 | -2,90% | 3.675,00 |
| 08.06.2026 | 6,32 | 6,40 | 6,28 | 6,30 | 0,40% | 21.766,00 |
| 05.06.2026 | 6,27 | 6,31 | 6,25 | 6,28 | 0,37% | 10.505,00 |
| 04.06.2026 | 6,27 | 6,27 | 6,25 | 6,25 | -0,65% | 2.487,00 |
| 03.06.2026 | 6,21 | 6,33 | 6,19 | 6,30 | 1,30% | 7.583,00 |
| 02.06.2026 | 6,15 | 6,22 | 6,08 | 6,21 | -0,34% | 29.213,00 |
| 01.06.2026 | 6,01 | 6,24 | 6,01 | 6,24 | 3,86% | 23.495,00 |
| 29.05.2026 | 5,93 | 6,00 | 5,91 | 6,00 | 1,37% | 8.414,00 |
| 28.05.2026 | 5,99 | 6,02 | 5,90 | 5,92 | -0,52% | 53.471,00 |
| 27.05.2026 | 6,09 | 6,10 | 5,92 | 5,95 | -2,06% | 52.280,00 |
| 26.05.2026 | 6,25 | 6,35 | 6,00 | 6,08 | -1,81% | 71.964,00 |
| 25.05.2026 | 6,24 | 6,27 | 6,18 | 6,19 | -2,76% | 27.729,00 |
| 22.05.2026 | 6,47 | 6,48 | 6,35 | 6,37 | -1,47% | 62.544,00 |
| 21.05.2026 | 6,47 | 6,58 | 6,46 | 6,46 | -1,19% | 9.832,00 |
| 20.05.2026 | 6,56 | 6,62 | 6,54 | 6,54 | -0,92% | 14.182,00 |
| 19.05.2026 | 6,49 | 6,60 | 6,49 | 6,60 | 1,41% | 23.457,00 |
| 18.05.2026 | 6,36 | 6,53 | 6,36 | 6,51 | 3,55% | 77.389,00 |
| 15.05.2026 | 6,27 | 6,29 | 6,26 | 6,29 | 0,61% | 1.772,00 |
| 14.05.2026 | 6,18 | 6,30 | 6,18 | 6,25 | 0,00% | 11.460,00 |
| 13.05.2026 | 6,27 | 6,36 | 6,25 | 6,25 | -0,90% | 21.362,00 |
| 12.05.2026 | 6,26 | 6,35 | 6,26 | 6,30 | 0,40% | 17.107,00 |
| 11.05.2026 | 6,29 | 6,29 | 6,22 | 6,28 | 2,10% | 10.625,00 |
| 08.05.2026 | 6,21 | 6,25 | 6,15 | 6,15 | -0,81% | 38.251,00 |
| 07.05.2026 | 6,25 | 6,30 | 6,17 | 6,20 | -2,81% | 55.353,00 |
| 06.05.2026 | 6,56 | 6,56 | 6,26 | 6,38 | -3,97% | 48.699,00 |
| 05.05.2026 | 6,69 | 6,69 | 6,59 | 6,64 | -0,26% | 16.416,00 |
| 04.05.2026 | 6,55 | 6,68 | 6,53 | 6,66 | -0,37% | 17.176,00 |
| 30.04.2026 | 6,67 | 6,75 | 6,67 | 6,69 | 0,35% | 24.668,00 |
| 29.04.2026 | 6,62 | 6,70 | 6,62 | 6,66 | 0,80% | 16.431,00 |
| 28.04.2026 | 6,65 | 6,83 | 6,61 | 6,61 | 0,50% | 100.939,00 |
| 27.04.2026 | 6,57 | 6,68 | 6,54 | 6,58 | 0,86% | 13.298,00 |
| 24.04.2026 | 6,60 | 6,69 | 6,52 | 6,52 | -1,36% | 104.812,00 |
| 23.04.2026 | 6,57 | 6,65 | 6,57 | 6,61 | 0,58% | 28.931,00 |
| 22.04.2026 | 6,43 | 6,61 | 6,43 | 6,57 | 1,11% | 44.187,00 |
| 21.04.2026 | 6,35 | 6,50 | 6,34 | 6,50 | 1,45% | 81.044,00 |
| 20.04.2026 | 6,43 | 6,44 | 6,38 | 6,41 | 2,20% | 42.266,00 |
| 17.04.2026 | 6,69 | 6,72 | 6,12 | 6,27 | -7,07% | 158.528,00 |
| 16.04.2026 | 6,52 | 6,75 | 6,49 | 6,75 | 3,98% | 40.525,00 |
| 15.04.2026 | 6,43 | 6,51 | 6,43 | 6,49 | -0,46% | 37.999,00 |
| 14.04.2026 | 6,55 | 6,63 | 6,49 | 6,52 | -1,09% | 55.668,00 |
| 13.04.2026 | 6,73 | 6,75 | 6,59 | 6,59 | 0,78% | 49.397,00 |
| 10.04.2026 | 6,55 | 6,64 | 6,53 | 6,54 | -0,41% | 78.434,00 |
| 09.04.2026 | 6,51 | 6,73 | 6,49 | 6,57 | 0,54% | 67.982,00 |
| 08.04.2026 | 6,18 | 6,53 | 5,96 | 6,53 | -3,76% | 506.867,00 |
| 07.04.2026 | 6,83 | 6,87 | 6,79 | 6,79 | -0,16% | 69.491,00 |
| 02.04.2026 | 6,76 | 6,93 | 6,75 | 6,80 | 2,98% | 70.015,00 |
| 01.04.2026 | 6,72 | 6,88 | 6,53 | 6,60 | -2,51% | 162.059,00 |
| 31.03.2026 | 6,91 | 7,01 | 6,64 | 6,77 | -0,44% | 118.112,00 |
| 30.03.2026 | 6,72 | 6,91 | 6,72 | 6,80 | 1,04% | 71.989,00 |
| 27.03.2026 | 6,63 | 6,73 | 6,63 | 6,73 | 0,90% | 59.845,00 |
| 26.03.2026 | 6,55 | 6,73 | 6,55 | 6,67 | 2,24% | 102.791,00 |
| 25.03.2026 | 6,24 | 6,56 | 6,24 | 6,52 | 2,50% | 198.670,00 |
| 24.03.2026 | 6,20 | 6,44 | 6,20 | 6,37 | 2,41% | 42.113,00 |
| 23.03.2026 | 6,41 | 6,53 | 6,19 | 6,22 | -3,55% | 134.099,00 |
| 20.03.2026 | 6,59 | 6,63 | 6,43 | 6,44 | -3,02% | 77.122,00 |
| 19.03.2026 | 6,49 | 6,76 | 6,47 | 6,65 | 2,70% | 175.473,00 |
| 18.03.2026 | 6,31 | 6,47 | 6,31 | 6,47 | 1,95% | 178.475,00 |
| 17.03.2026 | 6,22 | 6,39 | 6,22 | 6,35 | 2,57% | 131.752,00 |
| 16.03.2026 | 6,24 | 6,31 | 6,18 | 6,19 | -0,55% | 147.790,00 |
| 13.03.2026 | 6,10 | 6,25 | 6,10 | 6,22 | 2,17% | 128.632,00 |
| 12.03.2026 | 5,97 | 6,13 | 5,93 | 6,09 | 2,25% | 122.953,00 |
| 11.03.2026 | 5,73 | 5,96 | 5,70 | 5,96 | 4,29% | 140.563,00 |
| 10.03.2026 | 5,69 | 5,82 | 5,68 | 5,71 | -1,33% | 102.790,00 |
| 09.03.2026 | 5,87 | 5,93 | 5,78 | 5,79 | 0,16% | 135.622,00 |
| 06.03.2026 | 5,65 | 5,81 | 5,64 | 5,78 | 2,05% | 91.228,00 |
| 05.03.2026 | 5,58 | 5,68 | 5,56 | 5,66 | 2,24% | 15.161,00 |
| 04.03.2026 | 5,63 | 5,63 | 5,50 | 5,54 | -0,65% | 54.590,00 |
| 03.03.2026 | 5,65 | 5,72 | 5,57 | 5,57 | 0,13% | 140.851,00 |
| 02.03.2026 | 5,80 | 5,86 | 5,54 | 5,57 | 1,53% | 166.744,00 |
| 27.02.2026 | 5,39 | 5,49 | 5,39 | 5,48 | 1,86% | 35.020,00 |