26,400€
-0,75%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 03.07.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 3,91% | 600,00 |
| 02.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 01.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 30.06.2025 | 25,80 | 25,80 | 25,60 | 25,60 | -0,78% | 960,00 |
| 27.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 26.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 25.06.2025 | 25,60 | 28,00 | 25,60 | 26,20 | 1,55% | 1.000,00 |
| 24.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -4,44% | - |
| 23.06.2025 | 27,40 | 27,40 | 27,00 | 27,00 | -1,46% | 300,00 |
| 20.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 19.06.2025 | 27,20 | 27,60 | 27,20 | 27,60 | 1,47% | 300,00 |
| 18.06.2025 | 27,40 | 27,40 | 27,20 | 27,20 | -0,73% | 100,00 |
| 17.06.2025 | 27,00 | 27,40 | 27,00 | 27,40 | -1,44% | 674,00 |
| 16.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 13.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 4,51% | - |
| 12.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 11.06.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 3,10% | 277,00 |
| 10.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 09.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 06.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 05.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 04.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 03.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 02.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 30.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 29.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 28.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 27.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 26.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 23.05.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -0,79% | 130,00 |
| 22.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 21.05.2025 | 25,80 | 25,80 | 25,60 | 25,60 | -0,78% | 10,00 |
| 20.05.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -1,53% | 250,00 |
| 19.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 16.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 15.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 14.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 13.05.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -2,19% | 1.150,00 |
| 12.05.2025 | 26,40 | 27,40 | 26,40 | 27,40 | 7,87% | 120,00 |
| 09.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 08.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 07.05.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -3,13% | 400,00 |
| 06.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 05.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 5,74% | - |
| 02.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 30.04.2025 | 24,60 | 24,60 | 24,20 | 24,20 | -4,72% | 100,00 |
| 29.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 28.04.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 0,00% | 50,00 |
| 25.04.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 3,20% | 25,00 |
| 24.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 23.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 4,92% | - |
| 22.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 75,00 |
| 17.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 16.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 15.04.2025 | 23,60 | 24,40 | 23,60 | 24,40 | 4,27% | 100,00 |
| 14.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 11.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 10.04.2025 | 25,60 | 25,80 | 23,60 | 23,60 | 2,61% | 275,00 |
| 09.04.2025 | 23,60 | 23,60 | 23,00 | 23,00 | -8,00% | 30,00 |
| 08.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 07.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -6,67% | 100,00 |
| 04.04.2025 | 28,40 | 28,40 | 27,00 | 27,00 | -5,59% | 25,00 |
| 03.04.2025 | 30,40 | 30,40 | 28,60 | 28,60 | -8,33% | 55,00 |
| 02.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 01.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 31.03.2025 | 31,00 | 31,20 | 31,00 | 31,20 | -1,89% | 120,00 |
| 28.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 27.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 26.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 25.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 24.03.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 0,63% | 180,00 |
| 21.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 20.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 19.03.2025 | 31,20 | 31,40 | 31,20 | 31,40 | 1,95% | 177,00 |
| 18.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 17.03.2025 | 30,40 | 30,80 | 30,40 | 30,80 | 3,36% | 2.019,00 |
| 14.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 13.03.2025 | 29,40 | 29,60 | 29,40 | 29,60 | 1,37% | 34,00 |
| 12.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 11.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 10.03.2025 | 30,20 | 30,20 | 29,40 | 29,40 | 1,38% | 130,00 |
| 07.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 06.03.2025 | 29,60 | 29,60 | 29,00 | 29,00 | -2,03% | 150,00 |
| 05.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 04.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 03.03.2025 | 31,60 | 31,60 | 30,00 | 30,00 | -5,06% | 50,00 |
| 28.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 27.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 26.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 25.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 24.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | 160,00 |
| 21.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 20.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 19.02.2025 | 33,60 | 33,80 | 33,60 | 33,80 | 1,81% | 100,00 |
| 18.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 373,00 |
| 17.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 14.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 13.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 12.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |