33,700€
1,51%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.06.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
27.06.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
26.06.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
25.06.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
24.06.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
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% | - |