28,700€
-1,03%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,50 | 28,80 | 28,40 | 28,80 | -0,69% | - |
| 14.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 13.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | 340,00 |
| 10.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 09.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 08.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 07.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 06.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 03.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 02.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 01.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 30.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 29.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 26.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 25.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 24.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 23.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 22.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 19.09.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 1,39% | 1.121,00 |
| 18.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 17.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 16.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 15.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 12.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,34% | - |
| 11.09.2025 | 29,60 | 29,90 | 29,40 | 29,90 | 3,10% | - |
| 10.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,34% | - |
| 09.09.2025 | 28,80 | 29,30 | 28,60 | 29,10 | 0,00% | - |
| 08.09.2025 | 29,00 | 29,20 | 28,80 | 29,10 | -0,34% | 856,00 |
| 05.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 04.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 03.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 02.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 01.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 29.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 28.08.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 27.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 26.08.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 25.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 22.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 21.08.2025 | 29,00 | 29,00 | 28,80 | 28,80 | -0,69% | 182,00 |
| 20.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 19.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 18.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 15.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 14.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 13.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 12.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 1.100,00 |
| 11.08.2025 | 29,20 | 29,60 | 29,20 | 29,60 | 1,37% | 300,00 |
| 08.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 07.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 06.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 05.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 04.08.2025 | 27,40 | 27,60 | 27,40 | 27,60 | -0,72% | 200,00 |
| 01.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 31.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 30.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 29.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 28.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 25.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 24.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 23.07.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 2,19% | 150,00 |
| 22.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 21.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 18.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 17.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 16.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 15.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 14.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 11.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 10.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 09.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 08.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 07.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 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% | - |