33,300€
0,30%
Echtzeit-Aktienkurs BP plc
Bid:
Ask:
Aktienkurse zur BP plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 20.06.2024 | 32,80 | 33,20 | 32,80 | 33,20 | 1,22% | 230,00 |
| 19.06.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 18.06.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 17.06.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 14.06.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 13.06.2024 | 32,80 | 32,80 | 32,60 | 32,60 | -1,21% | 513,00 |
| 12.06.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 11.06.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 10.06.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 07.06.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 06.06.2024 | 32,20 | 32,60 | 32,20 | 32,60 | 0,62% | 65,00 |
| 05.06.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | - |
| 04.06.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -3,49% | - |
| 03.06.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 31.05.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 30.05.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 29.05.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 28.05.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 27.05.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 24.05.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 23.05.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 22.05.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 21.05.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 20.05.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 17.05.2024 | 34,00 | 34,40 | 34,00 | 34,40 | 0,58% | 60,00 |
| 16.05.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 15.05.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 14.05.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 13.05.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 10.05.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 09.05.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 08.05.2024 | 34,80 | 35,00 | 34,80 | 35,00 | -2,78% | 285,00 |
| 07.05.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 06.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 03.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 02.05.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 30.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 29.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 26.04.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 25.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 24.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 23.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 22.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | 45,00 |
| 19.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 18.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 17.04.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 16.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 15.04.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 12.04.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 11.04.2024 | 36,40 | 37,00 | 36,40 | 37,00 | 2,78% | 150,00 |
| 10.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 09.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 08.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 05.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 04.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 03.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 02.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | - |
| 28.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 27.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 26.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 25.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 22.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 21.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 20.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 19.03.2024 | 34,60 | 34,80 | 34,60 | 34,80 | 1,75% | 7,00 |
| 18.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 15.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 14.03.2024 | 34,00 | 34,20 | 34,00 | 34,20 | 2,40% | 100,00 |
| 13.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 12.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 11.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 08.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 07.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 06.03.2024 | 32,80 | 33,20 | 32,80 | 33,20 | 1,84% | 200,00 |
| 05.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 04.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 01.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 29.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 28.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 27.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 26.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 23.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 22.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 21.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 20.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 19.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 16.02.2024 | 32,80 | 33,00 | 32,80 | 33,00 | 0,00% | 500,00 |
| 15.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 14.02.2024 | 33,60 | 33,80 | 33,60 | 33,80 | 0,60% | 60,00 |
| 13.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 12.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 09.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 08.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | 3,00 |
| 07.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 06.02.2024 | 31,60 | 33,40 | 31,60 | 33,40 | 5,03% | 30,00 |
| 05.02.2024 | 32,00 | 32,00 | 31,80 | 31,80 | -0,62% | 1.500,00 |
| 02.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 01.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 31.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |