26,500€
7,72%
Echtzeit-Aktienkurs BP PLC (ADRs)
Bid:
Ask:
Aktienkurse zur BP PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 25,50 | 26,50 | 25,30 | 26,50 | 7,72% | - |
| 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% | - |
| 11.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 250,00 |
| 10.02.2025 | 32,00 | 33,40 | 32,00 | 33,40 | 7,05% | 180,00 |
| 07.02.2025 | 30,80 | 31,20 | 30,80 | 31,20 | 2,63% | 227,00 |
| 06.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 05.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 04.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 03.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 31.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 30.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 29.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 28.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 27.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 24.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 23.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 22.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 21.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 20.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | 160,00 |
| 17.01.2025 | 30,60 | 31,20 | 30,60 | 31,20 | 3,31% | 1.300,00 |
| 16.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 15.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 14.01.2025 | 30,40 | 30,40 | 30,00 | 30,00 | -1,96% | 55,00 |
| 13.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 10.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 09.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 08.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 07.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 06.01.2025 | 29,40 | 29,80 | 29,40 | 29,80 | 2,76% | 600,00 |
| 03.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 02.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | 100,00 |
| 30.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 27.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 23.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | 500,00 |
| 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% | - |