27,500€
0,36%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27,40 | 27,40 | 26,80 | 26,80 | -2,19% | 900,00 |
| 19.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 18.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 17.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 16.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 13.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 80,00 |
| 12.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 11.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 10.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 4,44% | - |
| 09.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 06.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 05.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 04.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 03.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 02.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 29.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 28.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 27.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 26.11.2024 | 27,80 | 27,80 | 27,40 | 27,40 | -2,84% | 44,00 |
| 25.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 22.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 21.11.2024 | 27,60 | 28,00 | 27,40 | 27,80 | 1,46% | - |
| 20.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 19.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 18.11.2024 | 27,80 | 28,00 | 27,80 | 28,00 | 2,94% | 317,00 |
| 15.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 14.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 13.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 12.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 11.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 08.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 07.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 06.11.2024 | 27,60 | 27,80 | 27,60 | 27,80 | 2,21% | 1.100,00 |
| 05.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 04.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 01.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 31.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 30.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 29.10.2024 | 28,60 | 28,60 | 28,00 | 28,00 | -2,10% | 100,00 |
| 28.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 25.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 24.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 23.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 22.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 150,00 |
| 21.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 18.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 17.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 16.10.2024 | 28,00 | 28,60 | 28,00 | 28,60 | 2,14% | 740,00 |
| 15.10.2024 | 29,00 | 29,00 | 28,00 | 28,00 | -3,45% | 145,00 |
| 14.10.2024 | 29,20 | 29,20 | 29,00 | 29,00 | -1,36% | 45,00 |
| 11.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 10.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 09.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | - |
| 08.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 07.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | - |
| 04.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 03.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 02.10.2024 | 29,00 | 29,80 | 29,00 | 29,80 | 6,43% | 150,00 |
| 01.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 30.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 27.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 107,00 |
| 26.09.2024 | 28,40 | 28,40 | 27,40 | 27,40 | -6,16% | 130,00 |
| 25.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 24.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 23.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 20.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 19.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 18.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 17.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 16.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 13.09.2024 | 28,40 | 28,80 | 28,40 | 28,80 | 0,00% | 429,00 |
| 12.09.2024 | 28,40 | 28,80 | 28,40 | 28,80 | 2,86% | 30,00 |
| 11.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 10.09.2024 | 28,80 | 28,80 | 28,60 | 28,60 | -0,69% | 328,00 |
| 09.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 06.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 05.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 04.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -3,27% | - |
| 03.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 02.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 30.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 29.08.2024 | 30,60 | 30,80 | 30,60 | 30,80 | 1,32% | 285,00 |
| 28.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 27.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 26.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 23.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 22.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 21.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 20.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 19.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 16.08.2024 | 30,80 | 31,60 | 30,80 | 31,00 | 2,65% | 300,00 |
| 15.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 14.08.2024 | 30,40 | 30,60 | 30,40 | 30,60 | 0,00% | 500,00 |
| 13.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 12.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 09.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 08.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 07.08.2024 | 29,60 | 30,40 | 29,60 | 30,40 | 2,70% | 100,00 |
| 06.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -4,52% | - |
| 05.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |